ESZ09,2009-07-05 21:00,6,882.5,882.5,881.25,881.5,5
ESZ09,2009-07-05 21:30,6,880,882.75,879.75,882.75,12
ESZ09,2009-07-05 22:00,6,882.5,882.5,881.75,881.75,4
ESZ09,2009-07-05 22:30,6,882.25,882.25,882.25,882.25,1
ESZ09,2009-07-05 23:00,6,884,884,884,884,1
ESZ09,2009-07-06 00:00,6,881.5,883.25,881,883.25,10
ESZ09,2009-07-06 00:30,6,882.25,882.25,882.25,882.25,1
ESZ09,2009-07-06 02:30,6,880.5,880.5,880,880,4
ESZ09,2009-07-06 03:00,6,878.5,880.75,878.5,880.75,9
ESZ09,2009-07-06 03:30,6,880.5,880.5,880.5,880.5,1
ESZ09,2009-07-06 04:30,6,880.5,880.5,880.5,880.5,1
ESZ09,2009-07-06 05:30,6,880,880,880,880,1
ESZ09,2009-07-06 06:00,6,879.5,879.5,879.5,879.5,1
ESZ09,2009-07-06 06:30,6,881.25,881.25,881.25,881.25,1
ESZ09,2009-07-06 08:00,6,881,881,880.25,880.25,2
ESZ09,2009-07-06 08:30,6,880.25,885.75,880.25,884.5,30
ESZ09,2009-07-06 09:00,6,887,887,879.25,880,19
ESZ09,2009-07-06 09:30,6,878.75,879.5,877.75,879.5,23
ESZ09,2009-07-06 10:00,6,880,882.5,879.75,881.75,11
ESZ09,2009-07-06 10:30,6,882,883,881.25,881.25,6
ESZ09,2009-07-06 11:30,6,881.25,881.25,881.25,881.25,2
ESZ09,2009-07-06 12:00,6,883,886,883,886,7
ESZ09,2009-07-06 12:30,6,885.5,885.5,884.25,884.25,2
ESZ09,2009-07-06 13:00,6,885,886.75,884.75,884.75,8
ESZ09,2009-07-06 13:30,6,885.5,885.5,884.5,884.5,2
ESZ09,2009-07-06 14:00,6,885.75,887.25,885,886,19
ESZ09,2009-07-06 14:30,6,884.5,890.25,883.5,890,40
ESZ09,2009-07-06 15:00,6,889,892,889,892,74
ESZ09,2009-07-06 15:30,7,891.25,891.25,890.5,890.5,2
ESZ09,2009-07-06 20:00,7,889.25,889.25,889.25,889.25,1
ESZ09,2009-07-06 21:00,7,890,890,890,890,1
ESZ09,2009-07-06 21:30,7,889.75,889.75,889.75,889.75,1
ESZ09,2009-07-06 22:00,7,890,890,890,890,1
ESZ09,2009-07-06 23:00,7,890.75,890.75,890.75,890.75,1
ESZ09,2009-07-07 01:00,7,888.5,888.5,888.5,888.5,1
ESZ09,2009-07-07 01:30,7,888.5,888.5,888.5,888.5,1
ESZ09,2009-07-07 02:00,7,887,887,887,887,3
ESZ09,2009-07-07 02:30,7,886.25,886.25,886.25,886.25,1
ESZ09,2009-07-07 03:30,7,890.5,890.5,890.5,890.5,36
ESZ09,2009-07-07 04:00,7,891.25,891.25,891.25,891.25,1
ESZ09,2009-07-07 04:30,7,891.75,891.75,891.75,891.75,1
ESZ09,2009-07-07 05:00,7,892,893.75,892,893.75,6
ESZ09,2009-07-07 05:30,7,891.25,893,891.25,893,2
ESZ09,2009-07-07 06:00,7,893,893,892.75,892.75,3
ESZ09,2009-07-07 06:30,7,893,893,890.75,890.75,4
ESZ09,2009-07-07 07:00,7,889.75,889.75,888,889,8
ESZ09,2009-07-07 07:30,7,889.25,889.25,889.25,889.25,1
ESZ09,2009-07-07 08:00,7,888.25,888.25,888.25,888.25,5
ESZ09,2009-07-07 08:30,7,888.75,888.75,885.5,886.5,45
ESZ09,2009-07-07 09:00,7,885,885,883,884.25,77
ESZ09,2009-07-07 09:30,7,883.25,883.25,881.75,882.5,16
ESZ09,2009-07-07 10:00,7,882.75,884,882,882,8
ESZ09,2009-07-07 10:30,7,881.5,881.5,878.75,880,16
ESZ09,2009-07-07 11:00,7,879,879,879,879,1
ESZ09,2009-07-07 11:30,7,878.25,879.25,878.25,879.25,10
ESZ09,2009-07-07 12:00,7,881.25,882.75,881.25,882.5,6
ESZ09,2009-07-07 12:30,7,883,883,881.75,881.75,11
ESZ09,2009-07-07 13:00,7,880.75,880.75,879.25,879.25,55
ESZ09,2009-07-07 13:30,7,879.5,880.75,876.5,877.5,127
ESZ09,2009-07-07 14:00,7,876.75,876.75,873.75,876,40
ESZ09,2009-07-07 14:30,7,875,875,871,872,77
ESZ09,2009-07-07 15:00,7,871.75,874,871.75,874,27
ESZ09,2009-07-07 19:00,8,874.75,874.75,874.75,874.75,1
ESZ09,2009-07-07 21:00,8,874.75,874.75,874.75,874.75,1
ESZ09,2009-07-07 22:30,8,872.75,873,872.75,873,7
ESZ09,2009-07-07 23:30,8,872.5,872.5,872.25,872.25,3
ESZ09,2009-07-08 00:30,8,873.25,873.25,873.25,873.25,1
ESZ09,2009-07-08 01:30,8,874.25,875,874.25,875,2
ESZ09,2009-07-08 02:00,8,877.75,877.75,877.75,877.75,1
ESZ09,2009-07-08 03:00,8,876,876,876,876,1
ESZ09,2009-07-08 04:30,8,877,877,877,877,1
ESZ09,2009-07-08 05:00,8,877.25,877.25,877.25,877.25,20
ESZ09,2009-07-08 05:30,8,876.25,876.25,874.5,874.75,9
ESZ09,2009-07-08 06:30,8,876,876,876,876,1
ESZ09,2009-07-08 07:00,8,875,875,874.5,874.5,2
ESZ09,2009-07-08 07:30,8,873.5,875,873.25,874.25,10
ESZ09,2009-07-08 08:00,8,876.5,877,876.25,877,7
ESZ09,2009-07-08 08:30,8,876.25,877.75,873.5,874.75,174
ESZ09,2009-07-08 09:00,8,875.25,878.75,875.25,876.5,123
ESZ09,2009-07-08 09:30,8,876.25,876.25,873,873,56
ESZ09,2009-07-08 10:00,8,872.5,872.5,866.25,867.25,143
ESZ09,2009-07-08 10:30,8,866.75,869,865.5,866,35
ESZ09,2009-07-08 11:00,8,866,866.5,862,862.5,31
ESZ09,2009-07-08 11:30,8,862.75,865,862.75,864.25,9
ESZ09,2009-07-08 12:00,8,864.5,869,864.5,869,43
ESZ09,2009-07-08 12:30,8,869.75,869.75,867,867.25,31
ESZ09,2009-07-08 13:00,8,866.75,866.75,862.25,862.25,35
ESZ09,2009-07-08 13:30,8,863,866.5,861.25,866.5,44
ESZ09,2009-07-08 14:00,8,867.25,868.75,864.25,865.25,85
ESZ09,2009-07-08 14:30,8,866.75,874.25,866.75,872.5,41
ESZ09,2009-07-08 15:00,8,871,871,869,869,5
ESZ09,2009-07-08 15:30,9,869.25,869.25,869.25,869.25,1
ESZ09,2009-07-08 16:00,9,871.25,871.25,871.25,871.25,1
ESZ09,2009-07-08 18:00,9,871.75,871.75,871.75,871.75,1
ESZ09,2009-07-08 18:30,9,870.75,870.75,870.75,870.75,1
ESZ09,2009-07-08 19:30,9,873,873,873,873,1
ESZ09,2009-07-08 20:30,9,875,875,874.75,874.75,2
ESZ09,2009-07-08 21:00,9,874.25,874.25,874.25,874.25,1
ESZ09,2009-07-09 00:30,9,872.5,872.5,872.5,872.5,1
ESZ09,2009-07-09 01:00,9,874.5,875,874.5,875,4
ESZ09,2009-07-09 02:00,9,874,874,874,874,1
ESZ09,2009-07-09 03:00,9,876.75,876.75,876.75,876.75,1
ESZ09,2009-07-09 03:30,9,877.25,877.25,876.5,876.5,3
ESZ09,2009-07-09 04:30,9,877.25,877.25,877.25,877.25,4
ESZ09,2009-07-09 05:30,9,876.5,876.5,876.5,876.5,1
ESZ09,2009-07-09 06:30,9,875.25,875.25,875.25,875.25,1
ESZ09,2009-07-09 07:30,9,878,878.75,876.75,876.75,23
ESZ09,2009-07-09 08:00,9,876.75,876.75,876.75,876.75,1
ESZ09,2009-07-09 08:30,9,876.75,877.5,872,875,82
ESZ09,2009-07-09 09:00,9,873.75,876,872,872,151
ESZ09,2009-07-09 09:30,9,872.25,874.75,872.25,874.75,4
ESZ09,2009-07-09 10:00,9,873.5,873.5,870.25,872.5,53
ESZ09,2009-07-09 10:30,9,872.25,876,872.25,874.75,124
ESZ09,2009-07-09 11:00,9,876,876.75,876,876.75,3
ESZ09,2009-07-09 11:30,9,875.25,876.25,875.25,876.25,3
ESZ09,2009-07-09 12:00,9,875.5,878.5,874.5,876.5,100
ESZ09,2009-07-09 12:30,9,876,876.5,876,876.5,86
ESZ09,2009-07-09 13:00,9,877.75,879,877.75,879,3
ESZ09,2009-07-09 13:30,9,878.5,879,876.25,876.25,22
ESZ09,2009-07-09 14:00,9,875.5,876.75,874.25,874.25,94
ESZ09,2009-07-09 14:30,9,874.75,876,872.75,873.25,106
ESZ09,2009-07-09 15:00,9,872.75,872.75,872.75,872.75,7
ESZ09,2009-07-09 19:00,10,874,874,874,874,1
ESZ09,2009-07-09 22:30,10,872.5,872.5,872.5,872.5,1
ESZ09,2009-07-10 01:00,10,871.25,871.25,871.25,871.25,1
ESZ09,2009-07-10 05:00,10,869,869,868,868,3
ESZ09,2009-07-10 05:30,10,868.25,868.5,868.25,868.5,2
ESZ09,2009-07-10 06:00,10,867.25,867.25,867,867,3
ESZ09,2009-07-10 07:00,10,867.5,867.5,867.5,867.5,1
ESZ09,2009-07-10 07:30,10,867.5,868.25,867.5,868.25,2
ESZ09,2009-07-10 08:00,10,867.5,868,867.5,868,7
ESZ09,2009-07-10 08:30,10,869.5,875.5,869,871.25,123
ESZ09,2009-07-10 09:00,10,870.75,874.5,869.25,873,154
ESZ09,2009-07-10 09:30,10,872.75,872.75,870,871.75,30
ESZ09,2009-07-10 10:00,10,869.25,869.5,864.75,865,31
ESZ09,2009-07-10 10:30,10,866.5,866.75,865,866.75,56
ESZ09,2009-07-10 11:00,10,867.5,868.75,867.5,868.75,74
ESZ09,2009-07-10 11:30,10,867.5,871,867.5,870.25,8
ESZ09,2009-07-10 12:00,10,870,871.25,869.5,869.5,47
ESZ09,2009-07-10 12:30,10,869.25,871.5,869.25,871,61
ESZ09,2009-07-10 13:00,10,870.5,870.5,870.5,870.5,1
ESZ09,2009-07-10 13:30,10,869.5,869.5,868.5,869.25,4
ESZ09,2009-07-10 14:00,10,868.75,871.25,868,869.5,59
ESZ09,2009-07-10 14:30,10,868.75,872,868.75,870.75,306
ESZ09,2009-07-10 15:00,10,870.75,870.75,868.75,868.75,112
ESZ09,2009-07-12 18:30,13,871.5,871.5,871.5,871.5,1
ESZ09,2009-07-12 19:30,13,873.25,873.25,872.75,872.75,3
ESZ09,2009-07-12 20:00,13,872.25,872.25,872.25,872.25,1
ESZ09,2009-07-12 20:30,13,869.5,869.5,869.25,869.25,2
ESZ09,2009-07-12 21:00,13,867.75,867.75,867,867,3
ESZ09,2009-07-12 21:30,13,866.25,866.25,864.75,864.75,26
ESZ09,2009-07-12 22:00,13,864.75,864.75,864.75,864.75,23
ESZ09,2009-07-12 22:30,13,865,865,865,865,1
ESZ09,2009-07-12 23:30,13,863.25,863.25,861.5,861.5,6
ESZ09,2009-07-13 01:00,13,862,862.5,861.5,862.5,3
ESZ09,2009-07-13 01:30,13,863.75,863.75,862.75,862.75,3
ESZ09,2009-07-13 03:00,13,868,868,868,868,1
ESZ09,2009-07-13 04:00,13,866.5,866.5,866.5,866.5,1
ESZ09,2009-07-13 05:30,13,867.25,869.75,867.25,869.75,8
ESZ09,2009-07-13 06:00,13,870.25,870.25,868,868,6
ESZ09,2009-07-13 06:30,13,868.25,870.25,868.25,870.25,3
ESZ09,2009-07-13 07:00,13,872,874.5,872,874.5,9
ESZ09,2009-07-13 07:30,13,874.25,877,874.25,875.5,29
ESZ09,2009-07-13 08:00,13,876,876,873.75,874,72
ESZ09,2009-07-13 08:30,13,874,876.25,871,871,93
ESZ09,2009-07-13 09:00,13,869.25,872.25,867.75,872.25,106
ESZ09,2009-07-13 09:30,13,874,879,873.25,878.75,111
ESZ09,2009-07-13 10:00,13,879.25,879.5,877.5,879,51
ESZ09,2009-07-13 10:30,13,879.5,886.75,879.5,886.75,56
ESZ09,2009-07-13 11:00,13,884.5,885,884.25,884.5,29
ESZ09,2009-07-13 11:30,13,886,886,885.25,885.25,2
ESZ09,2009-07-13 12:00,13,886.75,887,886.75,887,11
ESZ09,2009-07-13 12:30,13,887.75,887.75,886.75,887.25,21
ESZ09,2009-07-13 13:00,13,887.25,889.5,887.25,889.5,30
ESZ09,2009-07-13 13:30,13,888,889.5,887.75,888.75,22
ESZ09,2009-07-13 14:00,13,889,890,888.5,888.5,32
ESZ09,2009-07-13 14:30,13,889.75,892.25,889.75,892,20
ESZ09,2009-07-13 15:00,13,892,893,891.5,891.5,11
ESZ09,2009-07-13 16:00,14,891.75,891.75,891.75,891.75,1
ESZ09,2009-07-13 17:00,14,892.75,892.75,892.75,892.75,1
ESZ09,2009-07-13 19:30,14,889.5,889.5,889.5,889.5,1
ESZ09,2009-07-13 20:30,14,890,890,890,890,1
ESZ09,2009-07-13 21:00,14,890,890,890,890,1
ESZ09,2009-07-13 22:30,14,893,893,893,893,1
ESZ09,2009-07-13 23:00,14,892.75,892.75,892.75,892.75,1
ESZ09,2009-07-13 23:30,14,893.5,893.5,893.5,893.5,1
ESZ09,2009-07-14 01:00,14,893.5,893.5,893.5,893.5,1
ESZ09,2009-07-14 01:30,14,892.75,893,892.75,893,2
ESZ09,2009-07-14 03:00,14,894,895.25,894,895.25,6
ESZ09,2009-07-14 03:30,14,894,894,894,894,1
ESZ09,2009-07-14 05:00,14,894,894,894,894,1
ESZ09,2009-07-14 05:30,14,892.5,892.5,892.5,892.5,1
ESZ09,2009-07-14 06:00,14,894,894,894,894,2
ESZ09,2009-07-14 06:30,14,895,898,895,898,20
ESZ09,2009-07-14 07:00,14,898.5,898.5,895.25,897.25,31
ESZ09,2009-07-14 07:30,14,896.75,896.75,890.75,893,35
ESZ09,2009-07-14 08:00,14,893.75,895,893.75,894.75,12
ESZ09,2009-07-14 08:30,14,894,897,891.25,891.25,232
ESZ09,2009-07-14 09:00,14,891.75,893.75,891.75,891.75,112
ESZ09,2009-07-14 09:30,14,890.5,891.25,889.5,891.25,150
ESZ09,2009-07-14 10:00,14,891,895,891,895,10
ESZ09,2009-07-14 10:30,14,896,897.25,895.75,897.25,24
ESZ09,2009-07-14 11:00,14,896.25,896.5,893.5,893.5,5
ESZ09,2009-07-14 11:30,14,895.75,895.75,894.75,894.75,2
ESZ09,2009-07-14 12:00,14,895.5,895.5,893.75,893.75,23
ESZ09,2009-07-14 12:30,14,894.5,895.25,894,894,7
ESZ09,2009-07-14 13:00,14,892.75,894.5,892.5,894.25,21
ESZ09,2009-07-14 13:30,14,896,896.75,895.5,895.5,10
ESZ09,2009-07-14 14:00,14,896,897.5,895.25,897.5,17
ESZ09,2009-07-14 14:30,14,896.5,897,895.75,896.5,26
ESZ09,2009-07-14 15:00,14,898,898.25,897,897,26
ESZ09,2009-07-14 15:30,15,899.75,907,899.75,907,18
ESZ09,2009-07-14 16:00,15,906.5,906.5,906.5,906.5,5
ESZ09,2009-07-14 17:30,15,905.25,905.25,905.25,905.25,1
ESZ09,2009-07-14 18:00,15,906,906,906,906,1
ESZ09,2009-07-14 18:30,15,905.5,905.5,905.5,905.5,1
ESZ09,2009-07-14 20:00,15,904.75,904.75,904.5,904.5,2
ESZ09,2009-07-14 21:00,15,904.25,904.25,904.25,904.25,1
ESZ09,2009-07-14 22:00,15,905.5,907,905.5,907,11
ESZ09,2009-07-14 22:30,15,906.25,907,906.25,906.75,4
ESZ09,2009-07-15 00:30,15,905,905,905,905,1
ESZ09,2009-07-15 02:00,15,905,905,905,905,1
ESZ09,2009-07-15 02:30,15,905.5,905.5,904.5,904.5,2
ESZ09,2009-07-15 03:30,15,906.75,907.25,906.75,907.25,10
ESZ09,2009-07-15 04:30,15,907.75,907.75,907.75,907.75,2
ESZ09,2009-07-15 05:00,15,907.75,907.75,907.75,907.75,1
ESZ09,2009-07-15 05:30,15,908.25,909,907.75,907.75,9
ESZ09,2009-07-15 06:00,15,908,908,908,908,5
ESZ09,2009-07-15 06:30,15,906.5,906.5,906,906,2
ESZ09,2009-07-15 07:00,15,908,908,908,908,2
ESZ09,2009-07-15 07:30,15,909,910.25,908,908.5,65
ESZ09,2009-07-15 08:00,15,909,909.5,909,909.5,10
ESZ09,2009-07-15 08:30,15,909.5,912.5,908,912.5,101
ESZ09,2009-07-15 09:00,15,913.25,914.5,912.25,914.5,62
ESZ09,2009-07-15 09:30,15,915,915,913.25,913.5,43
ESZ09,2009-07-15 10:00,15,913.75,917,913.75,917,12
ESZ09,2009-07-15 10:30,15,918.5,918.75,917.5,917.5,8
ESZ09,2009-07-15 11:00,15,916.75,918.5,916.75,918.25,15
ESZ09,2009-07-15 11:30,15,918.75,919,917.5,917.5,17
ESZ09,2009-07-15 12:00,15,917.75,919,917.75,919,9
ESZ09,2009-07-15 12:30,15,920,920.5,919.25,920,23
ESZ09,2009-07-15 13:00,15,920,922.25,920,920.75,74
ESZ09,2009-07-15 13:30,15,921,925.25,921,925,97
ESZ09,2009-07-15 14:00,15,924.5,926.25,923,923,38
ESZ09,2009-07-15 14:30,15,922.75,925.25,922,925,48
ESZ09,2009-07-15 15:00,15,924.75,924.75,922.75,922.75,16
ESZ09,2009-07-15 17:30,16,920.25,920.25,920.25,920.25,1
ESZ09,2009-07-15 18:00,16,919.5,919.5,919.5,919.5,1
ESZ09,2009-07-15 19:00,16,920.25,920.25,920.25,920.25,3
ESZ09,2009-07-15 20:00,16,919,919,919,919,1
ESZ09,2009-07-15 20:30,16,919.25,920,919.25,919.75,4
ESZ09,2009-07-15 21:00,16,918.25,918.25,918,918,2
ESZ09,2009-07-15 22:30,16,917.75,917.75,917.75,917.75,2
ESZ09,2009-07-15 23:00,16,917.5,917.5,917.5,917.5,2
ESZ09,2009-07-16 00:30,16,917.25,917.25,917.25,917.25,1
ESZ09,2009-07-16 01:00,16,918.25,918.5,918.25,918.5,2
ESZ09,2009-07-16 02:00,16,918,921.25,918,921,8
ESZ09,2009-07-16 02:30,16,920,920,918.75,918.75,3
ESZ09,2009-07-16 03:00,16,917,917.25,917,917.25,3
ESZ09,2009-07-16 03:30,16,919.5,919.5,918.75,918.75,2
ESZ09,2009-07-16 04:00,16,920,920,920,920,1
ESZ09,2009-07-16 04:30,16,920,920.5,920,920.5,2
ESZ09,2009-07-16 05:00,16,919.25,920.25,919,920.25,3
ESZ09,2009-07-16 05:30,16,921.25,924.25,921.25,923.5,24
ESZ09,2009-07-16 06:00,16,923.5,923.5,920.5,920.5,8
ESZ09,2009-07-16 07:00,16,921,924.75,921,923.5,18
ESZ09,2009-07-16 07:30,16,925.75,927.25,922,922,15
ESZ09,2009-07-16 08:00,16,922.5,922.5,921,921,18
ESZ09,2009-07-16 08:30,16,921.75,925.5,921.5,925,35
ESZ09,2009-07-16 09:00,16,925,925,920.25,922,148
ESZ09,2009-07-16 09:30,16,923,925,923,923.5,36
ESZ09,2009-07-16 10:00,16,923.5,924,921.25,922,7
ESZ09,2009-07-16 10:30,16,921,923.75,921,923.75,22
ESZ09,2009-07-16 11:00,16,923.5,923.75,923.5,923.75,4
ESZ09,2009-07-16 11:30,16,924,924.5,923,923,9
ESZ09,2009-07-16 12:00,16,923.25,923.25,921.75,922,12
ESZ09,2009-07-16 12:30,16,922.25,926.25,922.25,926.25,58
ESZ09,2009-07-16 13:00,16,926.5,930,926.25,930,37
ESZ09,2009-07-16 13:30,16,929,933,929,932,59
ESZ09,2009-07-16 14:00,16,931.5,932.75,930.25,932.5,22
ESZ09,2009-07-16 14:30,16,933,936.25,932,932,91
ESZ09,2009-07-16 15:00,16,932,933,931,931,72
ESZ09,2009-07-16 15:30,17,930.25,930.25,930,930,2
ESZ09,2009-07-16 17:00,17,929.5,929.5,929.5,929.5,2
ESZ09,2009-07-16 18:30,17,929.25,929.25,929.25,929.25,2
ESZ09,2009-07-16 19:30,17,928.25,928.25,928,928,2
ESZ09,2009-07-16 20:00,17,927.5,927.5,927.25,927.25,3
ESZ09,2009-07-16 20:30,17,927.25,927.25,927.25,927.25,1
ESZ09,2009-07-16 21:30,17,926.75,927,926.75,927,3
ESZ09,2009-07-16 22:00,17,928.25,928.5,928.25,928.5,3
ESZ09,2009-07-17 00:30,17,928.75,928.75,928.75,928.75,1
ESZ09,2009-07-17 01:00,17,929.75,929.75,929.5,929.5,2
ESZ09,2009-07-17 01:30,17,928,928,928,928,1
ESZ09,2009-07-17 02:00,17,928.75,928.75,927.5,927.5,2
ESZ09,2009-07-17 06:30,17,925.75,925.75,925,925,3
ESZ09,2009-07-17 07:00,17,927.5,928.25,925,925,23
ESZ09,2009-07-17 07:30,17,927.5,927.75,926.75,927.75,5
ESZ09,2009-07-17 08:00,17,929.75,932,929.75,932,12
ESZ09,2009-07-17 08:30,17,931.5,931.5,927,927,83
ESZ09,2009-07-17 09:00,17,929,930.75,929,930.75,61
ESZ09,2009-07-17 09:30,17,932,932.5,930,930,19
ESZ09,2009-07-17 10:00,17,929,929.5,928,929.5,48
ESZ09,2009-07-17 10:30,17,928,928.5,928,928.5,2
ESZ09,2009-07-17 11:00,17,929.25,931,929.25,930,49
ESZ09,2009-07-17 11:30,17,930,930.5,930,930,9
ESZ09,2009-07-17 12:00,17,930,931,930,931,7
ESZ09,2009-07-17 12:30,17,932.25,934,932.25,933.5,21
ESZ09,2009-07-17 13:00,17,932.25,932.5,932.25,932.25,5
ESZ09,2009-07-17 13:30,17,931.75,931.75,931.75,931.75,46
ESZ09,2009-07-17 14:30,17,929.5,932.5,929,932.5,16
ESZ09,2009-07-17 15:00,17,932.5,932.75,932,932.5,51
ESZ09,2009-07-19 17:00,20,932.25,932.25,932.25,932.25,1
ESZ09,2009-07-19 20:30,20,932.5,933,932.5,933,2
ESZ09,2009-07-19 22:00,20,936.25,936.75,936.25,936.75,5
ESZ09,2009-07-19 22:30,20,937,937,937,937,1
ESZ09,2009-07-19 23:30,20,935.5,936,935.5,936,3
ESZ09,2009-07-20 01:00,20,937,937,935.75,935.75,4
ESZ09,2009-07-20 01:30,20,935,935.25,935,935.25,4
ESZ09,2009-07-20 02:00,20,934.75,934.75,933.75,933.75,2
ESZ09,2009-07-20 02:30,20,935.75,935.75,934.75,935.25,3
ESZ09,2009-07-20 03:30,20,934.5,934.5,934.5,934.5,3
ESZ09,2009-07-20 04:00,20,936.25,939.25,936.25,939,15
ESZ09,2009-07-20 04:30,20,939.25,939.25,938.75,938.75,2
ESZ09,2009-07-20 05:00,20,939.75,940.5,939.75,940,6
ESZ09,2009-07-20 06:00,20,938.5,938.5,938.5,938.5,2
ESZ09,2009-07-20 06:30,20,938.5,939.25,938.25,938.25,4
ESZ09,2009-07-20 07:00,20,938,938,938,938,3
ESZ09,2009-07-20 08:00,20,939,939,938,938,11
ESZ09,2009-07-20 08:30,20,938,940,937.5,938,46
ESZ09,2009-07-20 09:00,20,938.75,940.5,936,936,44
ESZ09,2009-07-20 09:30,20,935.5,935.5,933.5,934.5,40
ESZ09,2009-07-20 10:00,20,935,936,934,935.75,15
ESZ09,2009-07-20 10:30,20,937,937.5,936.25,937,21
ESZ09,2009-07-20 11:00,20,937.5,939,937.5,938.75,35
ESZ09,2009-07-20 11:30,20,939,939.75,939,939.75,11
ESZ09,2009-07-20 12:00,20,937.75,938.25,936.75,936.75,7
ESZ09,2009-07-20 12:30,20,936.5,939,936.5,939,8
ESZ09,2009-07-20 13:00,20,938.75,940.5,937.75,938,31
ESZ09,2009-07-20 13:30,20,938.25,939.5,937.75,939,40
ESZ09,2009-07-20 14:00,20,939,943,939,942.25,109
ESZ09,2009-07-20 14:30,20,941,943.25,940.75,943,29
ESZ09,2009-07-20 15:00,20,941.75,944.5,941.75,944.5,44
ESZ09,2009-07-20 16:00,21,942,942,942,942,1
ESZ09,2009-07-20 18:00,21,942.75,942.75,942.75,942.75,1
ESZ09,2009-07-20 18:30,21,943,943,943,943,2
ESZ09,2009-07-21 01:30,21,942,942,942,942,1
ESZ09,2009-07-21 02:30,21,942.5,942.5,942.5,942.5,1
ESZ09,2009-07-21 03:00,21,943.25,943.25,943.25,943.25,2
ESZ09,2009-07-21 04:30,21,943.75,943.75,943.75,943.75,1
ESZ09,2009-07-21 05:00,21,945,946.25,944.75,946.25,15
ESZ09,2009-07-21 05:30,21,945.5,945.5,945,945,2
ESZ09,2009-07-21 06:00,21,945.5,945.5,945.5,945.5,1
ESZ09,2009-07-21 06:30,21,945.5,949.25,945.5,948.5,38
ESZ09,2009-07-21 07:00,21,949.25,949.25,948.5,948.75,4
ESZ09,2009-07-21 07:30,21,949,949.5,948,948.5,75
ESZ09,2009-07-21 08:00,21,949.25,951.25,949.25,949.25,24
ESZ09,2009-07-21 08:30,21,949.5,950,943.25,945.25,64
ESZ09,2009-07-21 09:00,21,943.25,944.25,941,944,92
ESZ09,2009-07-21 09:30,21,944.5,946.75,944.5,945,71
ESZ09,2009-07-21 10:00,21,944.25,944.5,943.25,943.5,90
ESZ09,2009-07-21 10:30,21,942.25,943.5,937.5,937.75,51
ESZ09,2009-07-21 11:00,21,939,939.5,939,939,44
ESZ09,2009-07-21 11:30,21,938,938,936.75,936.75,5
ESZ09,2009-07-21 12:00,21,938,938,935.5,938,66
ESZ09,2009-07-21 12:30,21,938.5,939,937.75,937.75,79
ESZ09,2009-07-21 13:00,21,939,940.75,939,940.75,23
ESZ09,2009-07-21 13:30,21,939.75,942,938.25,942,123
ESZ09,2009-07-21 14:00,21,942.5,943.75,941.25,943.25,33
ESZ09,2009-07-21 14:30,21,942.75,946.25,942.75,946.25,94
ESZ09,2009-07-21 15:00,21,946.75,949,946.75,949,32
ESZ09,2009-07-21 15:30,22,947,951,944.5,950.75,18
ESZ09,2009-07-21 17:00,22,951.25,951.25,946,946,3
ESZ09,2009-07-21 19:00,22,947.25,947.25,946.25,946.25,5
ESZ09,2009-07-21 20:00,22,946.25,946.25,946.25,946.25,1
ESZ09,2009-07-21 20:30,22,946,946,946,946,2
ESZ09,2009-07-21 21:00,22,947,947,944.5,944.5,44
ESZ09,2009-07-21 21:30,22,946.25,946.25,946.25,946.25,1
ESZ09,2009-07-21 22:30,22,947.25,948.25,947.25,947.5,9
ESZ09,2009-07-21 23:00,22,947.75,948,947.75,948,2
ESZ09,2009-07-22 00:00,22,948,948,948,948,1
ESZ09,2009-07-22 00:30,22,948.25,948.25,948.25,948.25,1
ESZ09,2009-07-22 01:30,22,947.75,947.75,947.75,947.75,1
ESZ09,2009-07-22 02:00,22,946.5,946.5,943,943,5
ESZ09,2009-07-22 02:30,22,942,943,942,943,5
ESZ09,2009-07-22 03:00,22,942.25,942.25,942.25,942.25,1
ESZ09,2009-07-22 03:30,22,941.75,942.5,941.75,942.5,2
ESZ09,2009-07-22 04:00,22,943,943,943,943,1
ESZ09,2009-07-22 05:00,22,945,945,945,945,1
ESZ09,2009-07-22 05:30,22,944.5,944.5,944.5,944.5,1
ESZ09,2009-07-22 06:30,22,946,946,946,946,1
ESZ09,2009-07-22 07:00,22,943.5,943.5,940.5,940.5,7
ESZ09,2009-07-22 07:30,22,941.5,941.5,940.75,940.75,15
ESZ09,2009-07-22 08:00,22,941,942.5,941,941.25,19
ESZ09,2009-07-22 08:30,22,940.75,947.25,940,947.25,85
ESZ09,2009-07-22 09:00,22,949,950,945,945,54
ESZ09,2009-07-22 09:30,22,945.75,947.25,944,947.25,30
ESZ09,2009-07-22 10:00,22,946.5,948.5,946.5,947.75,11
ESZ09,2009-07-22 10:30,22,948,948,945,946.5,18
ESZ09,2009-07-22 11:00,22,946.25,950.25,946.25,950,15
ESZ09,2009-07-22 11:30,22,949.5,951.75,949.5,950.5,36
ESZ09,2009-07-22 12:00,22,950.5,952.25,950.25,950.25,10
ESZ09,2009-07-22 12:30,22,948,949.25,948,948.5,7
ESZ09,2009-07-22 13:00,22,948.75,948.75,947.25,947.75,83
ESZ09,2009-07-22 13:30,22,947.25,949,947.25,948.25,120
ESZ09,2009-07-22 14:00,22,949,950,944,945,119
ESZ09,2009-07-22 14:30,22,946,947.25,944,946,109
ESZ09,2009-07-22 15:00,22,946.5,947.25,944.25,944.25,51
ESZ09,2009-07-22 18:00,23,945.75,945.75,945.75,945.75,3
ESZ09,2009-07-22 21:00,23,945.5,945.5,945.5,945.5,2
ESZ09,2009-07-22 21:30,23,946.75,947.75,946.75,947.75,4
ESZ09,2009-07-22 22:00,23,947.75,947.75,947.5,947.5,40
ESZ09,2009-07-22 22:30,23,948,949,948,949,8
ESZ09,2009-07-22 23:30,23,948.25,948.25,948.25,948.25,2
ESZ09,2009-07-23 00:00,23,949,949,949,949,1
ESZ09,2009-07-23 01:30,23,947.5,947.5,947.5,947.5,1
ESZ09,2009-07-23 02:00,23,947,947,947,947,2
ESZ09,2009-07-23 02:30,23,948.5,948.5,948.5,948.5,1
ESZ09,2009-07-23 03:00,23,948,948,948,948,2
ESZ09,2009-07-23 04:30,23,948,948,948,948,12
ESZ09,2009-07-23 06:30,23,949.75,950.75,949.75,950,19
ESZ09,2009-07-23 07:00,23,950.25,951.25,950,950.75,24
ESZ09,2009-07-23 07:30,23,951.25,951.5,947.75,947.75,26
ESZ09,2009-07-23 08:00,23,947,947.5,946.75,947,44
ESZ09,2009-07-23 08:30,23,946.5,954.5,946.5,954,59
ESZ09,2009-07-23 09:00,23,955,961,953.25,959.75,219
ESZ09,2009-07-23 09:30,23,960.75,964.25,960.75,962.75,57
ESZ09,2009-07-23 10:00,23,963.75,968.75,963.5,967,132
ESZ09,2009-07-23 10:30,23,967.5,969,966,968,96
ESZ09,2009-07-23 11:00,23,966.5,968.25,966.5,968.25,18
ESZ09,2009-07-23 11:30,23,968.5,970,967,970,70
ESZ09,2009-07-23 12:00,23,970.25,970.25,968.5,969.5,14
ESZ09,2009-07-23 12:30,23,969.5,971.25,969,969,10
ESZ09,2009-07-23 13:00,23,968.75,969.25,968.25,969,4
ESZ09,2009-07-23 13:30,23,969,970.25,969,970.25,12
ESZ09,2009-07-23 14:00,23,971,972.25,970,971.25,36
ESZ09,2009-07-23 14:30,23,970.75,970.75,967,967.75,75
ESZ09,2009-07-23 15:00,23,968.25,969,965,965,8
ESZ09,2009-07-23 15:30,24,963,963,960,960.75,7
ESZ09,2009-07-23 16:00,24,959,960.25,958.75,960.25,6
ESZ09,2009-07-23 18:30,24,960.25,960.25,960.25,960.25,1
ESZ09,2009-07-23 19:30,24,959.75,960,959.75,960,3
ESZ09,2009-07-23 22:00,24,960.5,960.5,960.5,960.5,1
ESZ09,2009-07-23 23:30,24,959.25,959.25,959.25,959.25,2
ESZ09,2009-07-24 00:30,24,960,960,960,960,1
ESZ09,2009-07-24 01:00,24,960.5,960.5,960.5,960.5,3
ESZ09,2009-07-24 01:30,24,962.25,962.25,962.25,962.25,70
ESZ09,2009-07-24 02:30,24,963.5,963.75,963.5,963.75,7
ESZ09,2009-07-24 03:00,24,964.25,969,964.25,968.25,52
ESZ09,2009-07-24 03:30,24,967.5,967.5,967.5,967.5,1
ESZ09,2009-07-24 04:00,24,966.5,966.5,966,966,122
ESZ09,2009-07-24 04:30,24,966,966,966,966,14
ESZ09,2009-07-24 06:00,24,967,967.25,966.75,967,12
ESZ09,2009-07-24 06:30,24,967,967,966.75,966.75,4
ESZ09,2009-07-24 07:00,24,966.25,966.25,965,965,5
ESZ09,2009-07-24 07:30,24,964,965.5,963.25,963.25,9
ESZ09,2009-07-24 08:00,24,963.25,963.25,962.5,962.5,13
ESZ09,2009-07-24 08:30,24,963.5,967,961,961,176
ESZ09,2009-07-24 09:00,24,960,962,960,960.25,27
ESZ09,2009-07-24 09:30,24,963,963,958.5,958.5,127
ESZ09,2009-07-24 10:00,24,958.5,962.5,958.5,962.5,8
ESZ09,2009-07-24 10:30,24,963,964.5,963,964.5,10
ESZ09,2009-07-24 11:00,24,966.25,966.5,965.5,965.5,76
ESZ09,2009-07-24 11:30,24,966.25,966.25,966,966.25,3
ESZ09,2009-07-24 12:00,24,965,966.5,965,966.5,11
ESZ09,2009-07-24 12:30,24,966.75,970,966.75,968.5,48
ESZ09,2009-07-24 13:00,24,969.25,970.25,968.25,968.25,60
ESZ09,2009-07-24 13:30,24,968.5,969.25,967.5,968,43
ESZ09,2009-07-24 14:00,24,968.25,970.5,968.25,970,29
ESZ09,2009-07-24 14:30,24,969.25,972,968.75,972,131
ESZ09,2009-07-24 15:00,24,971.75,974,971.5,974,72
ESZ09,2009-07-26 17:00,27,975,975,972,972,2
ESZ09,2009-07-26 17:30,27,970,970,970,970,1
ESZ09,2009-07-26 18:00,27,970,970,970,970,7
ESZ09,2009-07-26 19:00,27,971.75,971.75,971.75,971.75,1
ESZ09,2009-07-26 20:00,27,973.25,973.25,973,973,4
ESZ09,2009-07-26 22:00,27,972.75,972.75,972.75,972.75,1
ESZ09,2009-07-26 22:30,27,974,976,974,975.75,27
ESZ09,2009-07-26 23:00,27,975.75,976.75,975.75,976.75,11
ESZ09,2009-07-26 23:30,27,976.75,979,976.75,979,12
ESZ09,2009-07-27 00:00,27,979,979.25,978.25,978.25,11
ESZ09,2009-07-27 01:00,27,977.25,977.25,975.75,975.75,2
ESZ09,2009-07-27 01:30,27,977.25,977.25,977.25,977.25,4
ESZ09,2009-07-27 02:00,27,974.75,975.25,974.75,975.25,2
ESZ09,2009-07-27 03:00,27,973.25,973.25,973.25,973.25,4
ESZ09,2009-07-27 04:30,27,974,976,974,976,5
ESZ09,2009-07-27 05:00,27,976.25,976.25,976.25,976.25,1
ESZ09,2009-07-27 06:00,27,976.75,976.75,976.75,976.75,2
ESZ09,2009-07-27 06:30,27,973.75,973.75,973.75,973.75,7
ESZ09,2009-07-27 07:00,27,972,972,971.25,971.25,2
ESZ09,2009-07-27 07:30,27,971.75,972.75,970.5,972.5,4
ESZ09,2009-07-27 08:00,27,973.25,973.25,969.5,969.5,5
ESZ09,2009-07-27 08:30,27,970.25,972,968.5,969,99
ESZ09,2009-07-27 09:00,27,970.5,974.75,967.25,967.25,208
ESZ09,2009-07-27 09:30,27,966.75,966.75,965,966.25,96
ESZ09,2009-07-27 10:00,27,966.75,970,966.75,970,49
ESZ09,2009-07-27 10:30,27,970,971.25,970,970,32
ESZ09,2009-07-27 11:00,27,968,969,968,969,3
ESZ09,2009-07-27 12:00,27,968.5,968.5,966.75,966.75,21
ESZ09,2009-07-27 12:30,27,970,970.5,970,970.5,31
ESZ09,2009-07-27 13:00,27,970.5,972,969.5,970.25,117
ESZ09,2009-07-27 13:30,27,970.75,973.5,970.75,972,57
ESZ09,2009-07-27 14:00,27,973.25,973.5,970.75,972.25,19
ESZ09,2009-07-27 14:30,27,970,974.75,970,974.75,23
ESZ09,2009-07-27 15:00,27,975,975.5,975,975.5,14
ESZ09,2009-07-27 16:00,28,975.25,975.25,975.25,975.25,1
ESZ09,2009-07-27 17:00,28,976.25,978.25,972,972,6
ESZ09,2009-07-27 18:30,28,973.5,973.5,973.5,973.5,1
ESZ09,2009-07-27 19:00,28,974,974,974,974,1
ESZ09,2009-07-27 21:30,28,973,973,973,973,1
ESZ09,2009-07-27 23:30,28,974.5,974.5,974.5,974.5,1
ESZ09,2009-07-28 01:00,28,973.75,973.75,973.75,973.75,1
ESZ09,2009-07-28 01:30,28,973.5,973.5,973.5,973.5,1
ESZ09,2009-07-28 04:00,28,972.75,972.75,972.75,972.75,3
ESZ09,2009-07-28 05:00,28,973.25,973.25,973.25,973.25,1
ESZ09,2009-07-28 06:30,28,970,970,968.5,968.5,2
ESZ09,2009-07-28 07:00,28,968.75,968.75,968.75,968.75,2
ESZ09,2009-07-28 07:30,28,968.25,970,968.25,970,4
ESZ09,2009-07-28 08:00,28,971.25,971.25,968,968,31
ESZ09,2009-07-28 08:30,28,968.75,975,968.75,974.25,55
ESZ09,2009-07-28 09:00,28,971.5,971.5,965.5,967.75,103
ESZ09,2009-07-28 09:30,28,967.75,967.75,967.75,967.75,1
ESZ09,2009-07-28 10:00,28,968,968,964.25,964.25,75
ESZ09,2009-07-28 10:30,28,964,964.5,962,964.5,34
ESZ09,2009-07-28 11:00,28,964.25,965.5,963.25,964.5,67
ESZ09,2009-07-28 11:30,28,964.5,966,964.5,965.5,9
ESZ09,2009-07-28 12:00,28,964,967,964,967,11
ESZ09,2009-07-28 12:30,28,966.75,969,966.5,968.75,101
ESZ09,2009-07-28 13:00,28,968,970.75,968,970.75,31
ESZ09,2009-07-28 13:30,28,971,973.25,969,969,147
ESZ09,2009-07-28 14:00,28,969.25,970,967.75,968,45
ESZ09,2009-07-28 14:30,28,968.5,972.5,968,972,145
ESZ09,2009-07-28 15:00,28,971.75,972,971.5,971.5,8
ESZ09,2009-07-28 19:30,29,970,970,970,970,40
ESZ09,2009-07-28 20:00,29,971,971.5,971,971.5,4
ESZ09,2009-07-28 22:30,29,968,968,968,968,1
ESZ09,2009-07-29 00:00,29,968.25,968.5,968.25,968.5,70
ESZ09,2009-07-29 01:00,29,967.25,967.25,962.5,962.5,15
ESZ09,2009-07-29 01:30,29,961.5,963,960,962.25,18
ESZ09,2009-07-29 02:00,29,964.5,964.5,964.25,964.25,3
ESZ09,2009-07-29 02:30,29,966.25,966.25,966.25,966.25,1
ESZ09,2009-07-29 04:00,29,967.5,967.5,967.5,967.5,4
ESZ09,2009-07-29 04:30,29,967.75,967.75,966.5,966.5,7
ESZ09,2009-07-29 05:00,29,966.5,967,966.5,967,3
ESZ09,2009-07-29 05:30,29,969.25,969.25,969.25,969.25,1
ESZ09,2009-07-29 06:00,29,968.5,968.5,968.5,968.5,1
ESZ09,2009-07-29 06:30,29,967,967,966.25,966.25,2
ESZ09,2009-07-29 07:00,29,966.5,967.75,966.5,967.75,5
ESZ09,2009-07-29 07:30,29,967.5,969.25,965,965,32
ESZ09,2009-07-29 08:00,29,966,966.25,964.5,964.75,5
ESZ09,2009-07-29 08:30,29,965.25,967,963,967,88
ESZ09,2009-07-29 09:00,29,967,970,966.75,968,88
ESZ09,2009-07-29 09:30,29,965,968,965,968,17
ESZ09,2009-07-29 10:00,29,967,967,963.5,964.25,10
ESZ09,2009-07-29 10:30,29,964,965.5,963,965.25,48
ESZ09,2009-07-29 11:00,29,965.75,966,965.25,966,43
ESZ09,2009-07-29 11:30,29,967.75,967.75,967,967.5,7
ESZ09,2009-07-29 12:00,29,965.25,965.25,961.75,961.75,127
ESZ09,2009-07-29 12:30,29,961.25,963.5,961,963.5,12
ESZ09,2009-07-29 13:00,29,962.75,965.5,961.75,965.5,14
ESZ09,2009-07-29 13:30,29,965.25,965.25,961.75,961.75,5
ESZ09,2009-07-29 14:00,29,963,964.5,963,964.5,6
ESZ09,2009-07-29 14:30,29,964.5,968.75,964.5,967,28
ESZ09,2009-07-29 15:00,29,968,969.75,967.5,969.75,10
ESZ09,2009-07-29 16:00,30,970.5,971.25,970.5,971.25,4
ESZ09,2009-07-29 17:00,30,970.75,970.75,970.25,970.25,10
ESZ09,2009-07-29 19:00,30,971,971,971,971,2
ESZ09,2009-07-29 21:00,30,973,973.75,973,973.75,5
ESZ09,2009-07-29 22:30,30,973.5,973.5,973.5,973.5,4
ESZ09,2009-07-30 01:00,30,976,976.5,975.75,976.5,8
ESZ09,2009-07-30 02:00,30,973.5,973.5,973.5,973.5,4
ESZ09,2009-07-30 02:30,30,972.75,973,972,973,4
ESZ09,2009-07-30 03:00,30,972.5,972.5,972.5,972.5,1
ESZ09,2009-07-30 03:30,30,975.25,975.25,975.25,975.25,1
ESZ09,2009-07-30 04:00,30,977.5,977.5,977.5,977.5,2
ESZ09,2009-07-30 04:30,30,978,978.5,977.5,977.5,7
ESZ09,2009-07-30 05:00,30,977,982,977,979.25,67
ESZ09,2009-07-30 05:30,30,979,979,978.25,978.25,4
ESZ09,2009-07-30 06:00,30,977.5,977.5,977.25,977.25,3
ESZ09,2009-07-30 06:30,30,977.25,977.5,977.25,977.5,2
ESZ09,2009-07-30 07:00,30,977.5,977.5,976.75,977.5,19
ESZ09,2009-07-30 07:30,30,979.5,982,978.75,980.5,33
ESZ09,2009-07-30 08:00,30,981,981,980,980.5,16
ESZ09,2009-07-30 08:30,30,979.5,985.5,977.5,985.5,211
ESZ09,2009-07-30 09:00,30,985.25,988,984.5,986.75,52
ESZ09,2009-07-30 09:30,30,986.75,989.25,986.75,988.5,29
ESZ09,2009-07-30 10:00,30,987.75,988,986.25,986.75,17
ESZ09,2009-07-30 10:30,30,986,986.5,983.5,984,25
ESZ09,2009-07-30 11:00,30,984.5,985,984,984,32
ESZ09,2009-07-30 11:30,30,983.5,985,983.5,984.75,9
ESZ09,2009-07-30 12:00,30,984.25,986.75,984.25,986.25,168
ESZ09,2009-07-30 12:30,30,986.25,987.5,985,985,16
ESZ09,2009-07-30 13:00,30,985.5,985.5,985.5,985.5,1
ESZ09,2009-07-30 13:30,30,985.5,986.25,984.25,986,53
ESZ09,2009-07-30 14:00,30,985.5,987.5,985.5,986.5,23
ESZ09,2009-07-30 14:30,30,985.5,985.5,977.75,978.75,43
ESZ09,2009-07-30 15:00,30,978.5,978.5,977,977,17
ESZ09,2009-07-30 15:30,31,977.75,977.75,977.75,977.75,1
ESZ09,2009-07-30 16:00,31,977,977,976.5,976.5,3
ESZ09,2009-07-30 17:30,31,978,979,978,979,2
ESZ09,2009-07-30 18:00,31,978.5,978.5,978.5,978.5,1
ESZ09,2009-07-30 18:30,31,979.25,979.25,979.25,979.25,1
ESZ09,2009-07-30 19:00,31,977.5,977.5,977.5,977.5,1
ESZ09,2009-07-30 19:30,31,977.25,977.25,977,977,5
ESZ09,2009-07-30 21:00,31,977.5,977.5,977,977,4
ESZ09,2009-07-30 21:30,31,979.25,979.25,979.25,979.25,1
ESZ09,2009-07-30 22:00,31,979.75,980.25,979.5,979.75,27
ESZ09,2009-07-30 23:30,31,981.75,981.75,981,981,3
ESZ09,2009-07-31 00:30,31,982,982,982,982,1
ESZ09,2009-07-31 01:00,31,982,982,982,982,2
ESZ09,2009-07-31 01:30,31,981.75,981.75,981.75,981.75,1
ESZ09,2009-07-31 02:00,31,983,983.75,983,983.75,11
ESZ09,2009-07-31 02:30,31,982.5,982.5,982.5,982.5,1
ESZ09,2009-07-31 03:00,31,982,982,980,980,5
ESZ09,2009-07-31 03:30,31,979.5,979.5,979.5,979.5,1
ESZ09,2009-07-31 04:00,31,979,979,979,979,1
ESZ09,2009-07-31 04:30,31,979.75,979.75,979.75,979.75,4
ESZ09,2009-07-31 06:30,31,981.25,981.25,981.25,981.25,3
ESZ09,2009-07-31 07:00,31,982.5,986,982.5,986,20
ESZ09,2009-07-31 07:30,31,982.5,982.5,974.5,974.5,93
ESZ09,2009-07-31 08:00,31,975.25,977.25,975,977.25,21
ESZ09,2009-07-31 08:30,31,977,985.25,977,980.75,223
ESZ09,2009-07-31 09:00,31,980.25,981.25,975.5,981.25,120
ESZ09,2009-07-31 09:30,31,981.25,982.5,981.25,981.75,81
ESZ09,2009-07-31 10:00,31,981.25,982.5,979.75,980.75,19
ESZ09,2009-07-31 10:30,31,981,982.75,981,981.75,61
ESZ09,2009-07-31 11:00,31,982,982,980.25,982,11
ESZ09,2009-07-31 11:30,31,979.75,979.75,979.5,979.75,7
ESZ09,2009-07-31 12:00,31,979.5,980.5,979.5,980.5,4
ESZ09,2009-07-31 12:30,31,982.25,982.75,982,982.5,28
ESZ09,2009-07-31 13:00,31,982.5,985,982,983.75,41
ESZ09,2009-07-31 13:30,31,984.25,984.25,980,980,26
ESZ09,2009-07-31 14:00,31,982,985.75,981.75,984.25,15
ESZ09,2009-07-31 14:30,31,983.25,983.25,979.25,979.75,22
ESZ09,2009-07-31 15:00,31,979,980,978,978,73
ESZ09,2009-08-02 17:00,3,981.75,981.75,981.75,981.75,1
ESZ09,2009-08-02 17:30,3,978.75,978.75,978.5,978.5,2
ESZ09,2009-08-02 18:30,3,981.25,981.25,980.5,980.5,4
ESZ09,2009-08-02 19:00,3,979,979.5,979,979,9
ESZ09,2009-08-02 20:30,3,979.25,979.25,979.25,979.25,3
ESZ09,2009-08-02 21:30,3,981.25,981.75,981.25,981.75,2
ESZ09,2009-08-02 22:30,3,982.75,982.75,982.75,982.75,1
ESZ09,2009-08-02 23:30,3,982,982,981.5,981.5,11
ESZ09,2009-08-03 00:30,3,982,982,982,982,2
ESZ09,2009-08-03 02:00,3,983.5,983.5,983.5,983.5,16
ESZ09,2009-08-03 02:30,3,983.5,983.5,983.5,983.5,1
ESZ09,2009-08-03 03:00,3,985,987.75,985,987.75,10
ESZ09,2009-08-03 03:30,3,987.75,988.5,987.75,988,10
ESZ09,2009-08-03 04:00,3,988.5,988.5,988,988,3
ESZ09,2009-08-03 04:30,3,990.75,992,990.75,991.5,11
ESZ09,2009-08-03 05:00,3,991.5,991.75,991.5,991.5,3
ESZ09,2009-08-03 05:30,3,991.75,991.75,990.75,990.75,2
ESZ09,2009-08-03 06:00,3,990.5,990.5,990.5,990.5,1
ESZ09,2009-08-03 06:30,3,989.25,989.25,989.25,989.25,5
ESZ09,2009-08-03 07:00,3,989,990.5,988.5,990.5,14
ESZ09,2009-08-03 07:30,3,990,990.5,989.75,990.5,7
ESZ09,2009-08-03 08:00,3,989.75,990,989.5,989.75,10
ESZ09,2009-08-03 08:30,3,989.75,991,984.75,987.25,353
ESZ09,2009-08-03 09:00,3,988.25,992.5,987.5,992,275
ESZ09,2009-08-03 09:30,3,992.5,994,990,990.25,157
ESZ09,2009-08-03 10:00,3,990.25,990.25,988,989,18
ESZ09,2009-08-03 10:30,3,989.5,991,989.5,991,21
ESZ09,2009-08-03 11:00,3,991,992,991,992,12
ESZ09,2009-08-03 11:30,3,992,992,989.5,992,71
ESZ09,2009-08-03 12:00,3,992.25,993.75,992.25,993.75,4
ESZ09,2009-08-03 12:30,3,994,994,993,993,89
ESZ09,2009-08-03 13:00,3,993.75,996.5,993.75,995,102
ESZ09,2009-08-03 13:30,3,995,995.25,993.25,993.25,137
ESZ09,2009-08-03 14:00,3,994.5,995.5,994.5,995.5,11
ESZ09,2009-08-03 14:30,3,995,995,992,995,62
ESZ09,2009-08-03 15:00,3,995.5,996.5,995.5,996.5,56
ESZ09,2009-08-03 15:30,4,995.5,996.75,995.5,996.75,8
ESZ09,2009-08-03 17:00,4,996.75,996.75,996.75,996.75,1
ESZ09,2009-08-03 19:00,4,996.75,996.75,996.25,996.25,3
ESZ09,2009-08-03 20:00,4,995.75,995.75,995.75,995.75,4
ESZ09,2009-08-03 21:30,4,995.25,995.25,995.25,995.25,2
ESZ09,2009-08-03 23:00,4,994,994,993.25,993.25,3
ESZ09,2009-08-03 23:30,4,993,993,993,993,1
ESZ09,2009-08-04 00:00,4,993.25,993.5,993,993.5,3
ESZ09,2009-08-04 01:00,4,992.75,992.75,992.75,992.75,1
ESZ09,2009-08-04 01:30,4,993.25,993.25,993.25,993.25,7
ESZ09,2009-08-04 02:00,4,991.75,994,991.75,993.25,9
ESZ09,2009-08-04 02:30,4,992,992,990.75,991.5,5
ESZ09,2009-08-04 03:00,4,991.75,991.75,990.25,990.25,5
ESZ09,2009-08-04 03:30,4,990.5,990.5,988,988,12
ESZ09,2009-08-04 04:00,4,988,989.75,988,989.75,2
ESZ09,2009-08-04 05:00,4,988.5,988.5,988.5,988.5,5
ESZ09,2009-08-04 05:30,4,989.5,989.75,989.5,989.75,3
ESZ09,2009-08-04 06:30,4,989.25,989.25,989,989,10
ESZ09,2009-08-04 07:00,4,989,989.75,989,989.75,4
ESZ09,2009-08-04 07:30,4,990.25,990.5,989.25,989.5,13
ESZ09,2009-08-04 08:00,4,991.25,991.25,990.25,990.25,19
ESZ09,2009-08-04 08:30,4,991.5,992,989,992,162
ESZ09,2009-08-04 09:00,4,992.75,994.5,992.25,992.5,85
ESZ09,2009-08-04 09:30,4,991.25,993.75,990.5,993.25,69
ESZ09,2009-08-04 10:00,4,994.75,996,993.75,995,82
ESZ09,2009-08-04 10:30,4,995,997.25,994.75,996.5,94
ESZ09,2009-08-04 11:00,4,995.75,998.5,995.75,998,188
ESZ09,2009-08-04 11:30,4,998,999.5,998,999.25,51
ESZ09,2009-08-04 12:00,4,999.25,999.25,996.75,997.25,92
ESZ09,2009-08-04 12:30,4,997.5,997.5,994.25,994.25,15
ESZ09,2009-08-04 13:00,4,994,995,993.75,995,10
ESZ09,2009-08-04 13:30,4,995.5,996.25,994,994,81
ESZ09,2009-08-04 14:00,4,993.75,996,993.75,994.5,18
ESZ09,2009-08-04 14:30,4,993.75,998,993.25,998,81
ESZ09,2009-08-04 15:00,4,998.25,1000.5,998.25,1000,163
ESZ09,2009-08-04 15:30,5,999.75,1000,999.75,1000,4
ESZ09,2009-08-04 16:00,5,1000.75,1000.75,1000.5,1000.5,3
ESZ09,2009-08-04 19:00,5,1000,1000,1000,1000,1
ESZ09,2009-08-04 19:30,5,999.5,999.5,999.5,999.5,1
ESZ09,2009-08-04 20:30,5,999,999,998.75,998.75,20
ESZ09,2009-08-04 21:30,5,1000,1000,1000,1000,3
ESZ09,2009-08-04 22:30,5,998.75,998.75,998.75,998.75,1
ESZ09,2009-08-04 23:00,5,998.75,998.75,998.75,998.75,1
ESZ09,2009-08-05 00:00,5,998.25,998.25,998.25,998.25,1
ESZ09,2009-08-05 00:30,5,997.5,997.5,997.25,997.25,11
ESZ09,2009-08-05 01:00,5,996.5,996.5,996.25,996.25,2
ESZ09,2009-08-05 01:30,5,996.25,996.25,995.75,995.75,2
ESZ09,2009-08-05 02:00,5,995,997.75,995,997.75,9
ESZ09,2009-08-05 02:30,5,995.75,995.75,995.75,995.75,3
ESZ09,2009-08-05 03:30,5,997.25,997.25,997.25,997.25,3
ESZ09,2009-08-05 05:00,5,999.25,1000,999.25,1000,2
ESZ09,2009-08-05 05:30,5,1000,1000.75,1000,1000.75,2
ESZ09,2009-08-05 06:00,5,1001,1001,1001,1001,2
ESZ09,2009-08-05 06:30,5,1001.5,1002,999.5,999.5,162
ESZ09,2009-08-05 07:00,5,1000.25,1001,998.5,999.25,48
ESZ09,2009-08-05 07:30,5,998,998.5,997.5,997.75,11
ESZ09,2009-08-05 08:00,5,999,999.5,999,999.5,10
ESZ09,2009-08-05 08:30,5,999,999.25,993,993.75,301
ESZ09,2009-08-05 09:00,5,993,993,988,990,165
ESZ09,2009-08-05 09:30,5,989.75,990,987.25,990,111
ESZ09,2009-08-05 10:00,5,989.75,991.5,989,991,63
ESZ09,2009-08-05 10:30,5,990,990.5,990,990.25,7
ESZ09,2009-08-05 11:00,5,989.75,992.5,989.25,991.75,42
ESZ09,2009-08-05 11:30,5,991,991.25,990.25,990.25,62
ESZ09,2009-08-05 12:00,5,990.25,992.25,989.5,992.25,109
ESZ09,2009-08-05 12:30,5,993.25,994.25,992,992.5,53
ESZ09,2009-08-05 13:00,5,992,993.75,992,993,19
ESZ09,2009-08-05 13:30,5,994,997.5,994,997,37
ESZ09,2009-08-05 14:00,5,997,999,996.25,999,63
ESZ09,2009-08-05 14:30,5,998.75,998.75,994,995.75,66
ESZ09,2009-08-05 15:00,5,995,996.75,995,996.25,25
ESZ09,2009-08-05 15:30,6,995.25,995.75,994,994,9
ESZ09,2009-08-05 16:00,6,993,994,993,994,10
ESZ09,2009-08-05 18:00,6,992.75,992.75,992.75,992.75,1
ESZ09,2009-08-05 19:00,6,994,994,994,994,1
ESZ09,2009-08-05 19:30,6,994.75,994.75,994.75,994.75,1
ESZ09,2009-08-05 20:00,6,995.25,996.25,995.25,995.5,20
ESZ09,2009-08-05 20:30,6,993.5,993.5,993.5,993.5,2
ESZ09,2009-08-05 21:30,6,993,993,993,993,2
ESZ09,2009-08-05 23:00,6,994.5,994.5,994.5,994.5,2
ESZ09,2009-08-06 00:00,6,995.5,995.5,995.5,995.5,2
ESZ09,2009-08-06 00:30,6,996,996,995.25,995.25,2
ESZ09,2009-08-06 01:30,6,996.25,996.25,996.25,996.25,5
ESZ09,2009-08-06 02:30,6,997.25,998,997.25,998,5
ESZ09,2009-08-06 03:00,6,998,998,998,998,8
ESZ09,2009-08-06 03:30,6,998.75,998.75,996.25,996.25,9
ESZ09,2009-08-06 04:00,6,997.5,997.5,997.5,997.5,1
ESZ09,2009-08-06 04:30,6,997.5,997.5,997,997,8
ESZ09,2009-08-06 06:00,6,998.75,998.75,998.75,998.75,4
ESZ09,2009-08-06 06:30,6,999.75,1000.5,999.75,1000.5,17
ESZ09,2009-08-06 07:00,6,1000,1001.25,1000,1001.25,23
ESZ09,2009-08-06 07:30,6,1001.25,1003.75,1000.25,1000.25,75
ESZ09,2009-08-06 08:00,6,1000,1000.5,1000,1000,16
ESZ09,2009-08-06 08:30,6,999.25,1001,993,993.5,114
ESZ09,2009-08-06 09:00,6,993,993.25,988.5,989.75,149
ESZ09,2009-08-06 09:30,6,989.5,993,989.5,991.5,45
ESZ09,2009-08-06 10:00,6,992,994.5,992,994.25,62
ESZ09,2009-08-06 10:30,6,991.75,993,991.5,993,47
ESZ09,2009-08-06 11:00,6,991.5,991.5,989,989.75,59
ESZ09,2009-08-06 11:30,6,990,992,989.75,990.25,91
ESZ09,2009-08-06 12:00,6,989.75,991.75,989.75,991.75,26
ESZ09,2009-08-06 12:30,6,991.75,992.5,989.5,989.5,32
ESZ09,2009-08-06 13:00,6,988,988,985.75,987.75,85
ESZ09,2009-08-06 13:30,6,987.5,988.75,986.25,988,101
ESZ09,2009-08-06 14:00,6,987.5,991.5,987.5,990.75,41
ESZ09,2009-08-06 14:30,6,989.5,991,989,989,66
ESZ09,2009-08-06 15:00,6,989.5,990,989.5,989.75,8
ESZ09,2009-08-06 17:30,7,989.75,989.75,989.75,989.75,4
ESZ09,2009-08-06 20:30,7,988.75,988.75,988.75,988.75,2
ESZ09,2009-08-06 21:00,7,988.75,989,988.75,989,2
ESZ09,2009-08-06 23:00,7,989,989,989,989,1
ESZ09,2009-08-06 23:30,7,989.5,989.5,989.5,989.5,1
ESZ09,2009-08-07 00:30,7,988.5,989.75,988.5,989.75,4
ESZ09,2009-08-07 01:30,7,990.5,990.5,990.5,990.5,4
ESZ09,2009-08-07 02:00,7,989.25,990.5,989.25,990.5,2
ESZ09,2009-08-07 02:30,7,987.5,987.5,987.5,987.5,1
ESZ09,2009-08-07 03:00,7,987,987,987,987,1
ESZ09,2009-08-07 03:30,7,986.25,986.25,984.75,984.75,20
ESZ09,2009-08-07 05:00,7,986,986,986,986,1
ESZ09,2009-08-07 05:30,7,987,987,986.5,986.5,4
ESZ09,2009-08-07 06:00,7,988.25,988.75,987.75,987.75,12
ESZ09,2009-08-07 06:30,7,987.75,989.5,987.5,989,21
ESZ09,2009-08-07 07:00,7,989.5,990.25,989.25,990.25,15
ESZ09,2009-08-07 07:30,7,992,1000,992,998.25,154
ESZ09,2009-08-07 08:00,7,999,1003,999,1001,36
ESZ09,2009-08-07 08:30,7,1000.25,1002,997.5,997.75,148
ESZ09,2009-08-07 09:00,7,996.75,998.75,995.5,998.75,98
ESZ09,2009-08-07 09:30,7,1000,1007.25,999.75,1006.5,159
ESZ09,2009-08-07 10:00,7,1006.5,1008,1005.75,1006.5,60
ESZ09,2009-08-07 10:30,7,1006.25,1007.75,1004.25,1007,76
ESZ09,2009-08-07 11:00,7,1006.5,1007,1005.25,1006,109
ESZ09,2009-08-07 11:30,7,1006.5,1008.5,1006.5,1008,57
ESZ09,2009-08-07 12:00,7,1008.75,1010.75,1008,1010.5,86
ESZ09,2009-08-07 12:30,7,1010.75,1011,1009.25,1009.25,13
ESZ09,2009-08-07 13:00,7,1010,1010,1008,1008.25,4
ESZ09,2009-08-07 13:30,7,1009,1009,1007.75,1007.75,5
ESZ09,2009-08-07 14:00,7,1007.75,1007.75,1003.25,1006.5,66
ESZ09,2009-08-07 14:30,7,1006.25,1006.5,1002.75,1002.75,81
ESZ09,2009-08-07 15:00,7,1002.75,1003,1001.25,1002.5,22
ESZ09,2009-08-09 17:00,10,1001,1001,1001,1001,3
ESZ09,2009-08-09 18:00,10,1000,1000,999.75,999.75,2
ESZ09,2009-08-09 19:00,10,1001.75,1001.75,1001.75,1001.75,1
ESZ09,2009-08-09 20:30,10,1003,1003,1003,1003,1
ESZ09,2009-08-09 21:00,10,1002.5,1002.5,1002.5,1002.5,1
ESZ09,2009-08-09 22:30,10,1002,1002,1002,1002,2
ESZ09,2009-08-10 01:30,10,1001.5,1001.5,1001.5,1001.5,6
ESZ09,2009-08-10 02:00,10,1000.5,1002.25,1000.5,1002.25,4
ESZ09,2009-08-10 02:30,10,1000.5,1000.5,1000.5,1000.5,5
ESZ09,2009-08-10 03:00,10,999.75,1000.75,999.5,1000.75,4
ESZ09,2009-08-10 04:00,10,1001,1001,1001,1001,1
ESZ09,2009-08-10 04:30,10,1000.75,1000.75,1000.75,1000.75,1
ESZ09,2009-08-10 05:00,10,1000,1000.25,1000,1000.25,11
ESZ09,2009-08-10 06:00,10,998.75,998.75,997.75,998.5,20
ESZ09,2009-08-10 06:30,10,999,999,998.75,998.75,2
ESZ09,2009-08-10 07:00,10,1000.5,1000.5,998.5,998.5,9
ESZ09,2009-08-10 07:30,10,999,999,996.5,997.25,6
ESZ09,2009-08-10 08:00,10,998.25,999.25,998.25,999.25,23
ESZ09,2009-08-10 08:30,10,998.25,1001.75,997.5,1001.25,78
ESZ09,2009-08-10 09:00,10,999.75,1001.5,999.5,1001.5,70
ESZ09,2009-08-10 09:30,10,1001.5,1003,1000.75,1003,37
ESZ09,2009-08-10 10:00,10,1002.75,1002.75,1000.5,1001.25,55
ESZ09,2009-08-10 10:30,10,1001.25,1001.25,1000.25,1000.25,23
ESZ09,2009-08-10 11:00,10,999.75,999.75,999.25,999.25,7
ESZ09,2009-08-10 11:30,10,998.5,999,998.5,998.75,47
ESZ09,2009-08-10 12:00,10,998.5,998.5,995.5,995.5,41
ESZ09,2009-08-10 12:30,10,997,998.25,997,997,118
ESZ09,2009-08-10 13:00,10,997,997,994.25,995,114
ESZ09,2009-08-10 13:30,10,996.75,997,995.5,997,54
ESZ09,2009-08-10 14:00,10,997.75,998.75,997.75,998.25,16
ESZ09,2009-08-10 14:30,10,997.75,1001,997.25,1001,71
ESZ09,2009-08-10 15:00,10,1001,1002.5,1001,1002.5,25
ESZ09,2009-08-10 15:30,11,1002.25,1002.25,1001.75,1002,6
ESZ09,2009-08-10 17:30,11,1001.25,1001.25,1001.25,1001.25,1
ESZ09,2009-08-10 19:00,11,1001.5,1001.5,1001.5,1001.5,1
ESZ09,2009-08-10 22:00,11,1001.5,1001.5,1001.5,1001.5,1
ESZ09,2009-08-11 01:00,11,1003.75,1003.75,1003.75,1003.75,1
ESZ09,2009-08-11 02:00,11,1003,1004.25,1003,1004.25,2
ESZ09,2009-08-11 02:30,11,1004.25,1005.5,1004.25,1005.5,3
ESZ09,2009-08-11 03:00,11,1006,1006,1005.5,1005.5,2
ESZ09,2009-08-11 04:30,11,1003.75,1003.75,1003.75,1003.75,1
ESZ09,2009-08-11 05:00,11,1003,1003,1001,1001,4
ESZ09,2009-08-11 06:00,11,1001.25,1001.75,1001.25,1001.75,10
ESZ09,2009-08-11 06:30,11,999.75,1000,999.5,1000,6
ESZ09,2009-08-11 07:00,11,1000.25,1000.25,1000.25,1000.25,1
ESZ09,2009-08-11 07:30,11,1002.25,1002.5,999.25,999.25,11
ESZ09,2009-08-11 08:00,11,997.75,998,996.75,997,26
ESZ09,2009-08-11 08:30,11,997,997.25,992.5,993,109
ESZ09,2009-08-11 09:00,11,991.25,992.25,989,989.25,37
ESZ09,2009-08-11 09:30,11,988.75,990,988.5,988.5,23
ESZ09,2009-08-11 10:00,11,989.75,989.75,985.75,987.5,82
ESZ09,2009-08-11 10:30,11,986.75,988,986.75,988,11
ESZ09,2009-08-11 11:00,11,988,989.5,987.75,988,13
ESZ09,2009-08-11 11:30,11,988.5,988.5,986.25,986.5,100
ESZ09,2009-08-11 12:00,11,987.5,988,985.75,986.5,45
ESZ09,2009-08-11 12:30,11,986.5,989,986.5,989,6
ESZ09,2009-08-11 13:00,11,989.5,991,989.25,990,78
ESZ09,2009-08-11 13:30,11,990,990.5,988.75,990.25,36
ESZ09,2009-08-11 14:00,11,990.75,992.25,989.75,991.5,17
ESZ09,2009-08-11 14:30,11,990,991.25,988,988,86
ESZ09,2009-08-11 15:00,11,988.25,988.5,986.75,988.25,32
ESZ09,2009-08-11 15:30,12,987.75,987.75,987.75,987.75,1
ESZ09,2009-08-11 16:00,12,988,988,988,988,1
ESZ09,2009-08-11 18:30,12,988,988,988,988,1
ESZ09,2009-08-11 19:00,12,989.5,989.5,989.5,989.5,1
ESZ09,2009-08-11 19:30,12,989.5,989.5,989.5,989.5,3
ESZ09,2009-08-11 20:00,12,989.5,990.5,989.5,990.25,7
ESZ09,2009-08-11 20:30,12,990,990,990,990,3
ESZ09,2009-08-11 21:00,12,989.75,989.75,989.75,989.75,10
ESZ09,2009-08-11 21:30,12,989.25,989.25,988.25,988.25,2
ESZ09,2009-08-12 01:30,12,986.5,986.5,985.5,985.5,2
ESZ09,2009-08-12 02:00,12,986,986,981.5,982,19
ESZ09,2009-08-12 02:30,12,983.5,983.5,983.5,983.5,1
ESZ09,2009-08-12 03:00,12,984,984,984,984,1
ESZ09,2009-08-12 03:30,12,985.5,985.5,985.5,985.5,60
ESZ09,2009-08-12 05:00,12,988.75,990,988.75,989.75,12
ESZ09,2009-08-12 05:30,12,990.25,990.25,990.25,990.25,1
ESZ09,2009-08-12 06:00,12,988.75,988.75,988.75,988.75,1
ESZ09,2009-08-12 06:30,12,989.25,989.25,986.5,986.5,57
ESZ09,2009-08-12 07:00,12,989.25,989.25,989.25,989.25,10
ESZ09,2009-08-12 08:30,12,986.5,996.75,986.5,996,104
ESZ09,2009-08-12 09:00,12,997.5,1000.25,997.5,1000,64
ESZ09,2009-08-12 09:30,12,999.25,1001.5,999,1000.75,74
ESZ09,2009-08-12 10:00,12,1000.5,1001.25,999.75,1001,8
ESZ09,2009-08-12 10:30,12,1001.75,1002,1000.75,1001.5,10
ESZ09,2009-08-12 11:00,12,1001,1002,1000.25,1000.25,14
ESZ09,2009-08-12 11:30,12,999.75,1000.75,999.75,1000.5,71
ESZ09,2009-08-12 12:00,12,1001,1003,1001,1003,10
ESZ09,2009-08-12 12:30,12,1001.75,1001.75,1000.75,1001,71
ESZ09,2009-08-12 13:00,12,1001.25,1002.75,998,998,26
ESZ09,2009-08-12 13:30,12,997.25,1005.25,996,1004.75,144
ESZ09,2009-08-12 14:00,12,1005.75,1007,1004,1004,91
ESZ09,2009-08-12 14:30,12,1005.25,1006.75,998.5,998.75,99
ESZ09,2009-08-12 15:00,12,998.5,998.75,996.25,996.25,10
ESZ09,2009-08-12 15:30,13,999.25,999.25,999.25,999.25,1
ESZ09,2009-08-12 19:00,13,999.25,999.25,999.25,999.25,1
ESZ09,2009-08-12 21:30,13,1000.5,1000.5,1000,1000,3
ESZ09,2009-08-12 22:00,13,1000,1000,1000,1000,1
ESZ09,2009-08-12 22:30,13,1000.5,1000.5,1000.5,1000.5,1
ESZ09,2009-08-13 01:00,13,1001.5,1002.75,1001.5,1002.75,4
ESZ09,2009-08-13 01:30,13,1002.75,1002.75,1002.75,1002.75,2
ESZ09,2009-08-13 02:00,13,1001.75,1003.25,1001.75,1002.75,7
ESZ09,2009-08-13 02:30,13,1003.5,1005.25,1003.5,1004.75,19
ESZ09,2009-08-13 03:00,13,1005,1005,1005,1005,1
ESZ09,2009-08-13 03:30,13,1005.75,1006.75,1005.75,1006.75,8
ESZ09,2009-08-13 04:00,13,1007,1007,1007,1007,4
ESZ09,2009-08-13 04:30,13,1007,1008,1006.5,1006.5,38
ESZ09,2009-08-13 05:00,13,1006.5,1006.5,1006.5,1006.5,1
ESZ09,2009-08-13 05:30,13,1006.25,1007.5,1006.25,1007.5,3
ESZ09,2009-08-13 06:00,13,1008.5,1010.25,1008.25,1010.25,16
ESZ09,2009-08-13 06:30,13,1009.5,1009.5,1008.5,1008.5,7
ESZ09,2009-08-13 07:00,13,1009,1010.5,1009,1010.25,17
ESZ09,2009-08-13 07:30,13,1006.25,1006.25,1000.5,1003,47
ESZ09,2009-08-13 08:00,13,1005,1005,1004,1004,19
ESZ09,2009-08-13 08:30,13,1002.5,1002.75,993.75,995,163
ESZ09,2009-08-13 09:00,13,995,999.75,994,999.75,40
ESZ09,2009-08-13 09:30,13,1000,1005.25,1000,1004.75,64
ESZ09,2009-08-13 10:00,13,1005,1005,1002.25,1002.75,35
ESZ09,2009-08-13 10:30,13,1001.5,1003.5,1001.5,1003.5,17
ESZ09,2009-08-13 11:00,13,1003.25,1004,1003,1004,7
ESZ09,2009-08-13 11:30,13,1004.25,1004.5,1004.25,1004.25,3
ESZ09,2009-08-13 12:00,13,1005,1007,1003,1003,31
ESZ09,2009-08-13 12:30,13,1003.5,1003.75,1001,1001,20
ESZ09,2009-08-13 13:00,13,999.75,1001,998.25,1001,32
ESZ09,2009-08-13 13:30,13,1001.75,1002.5,1001,1002,39
ESZ09,2009-08-13 14:00,13,1002.75,1005,1002.75,1003.75,26
ESZ09,2009-08-13 14:30,13,1005,1006.25,1003.75,1006,43
ESZ09,2009-08-13 15:00,13,1007.75,1009,1007.5,1008.5,15
ESZ09,2009-08-13 15:30,14,1008.5,1008.5,1007.75,1007.75,11
ESZ09,2009-08-13 17:00,14,1008,1008,1008,1008,1
ESZ09,2009-08-13 17:30,14,1008.25,1008.25,1008.25,1008.25,1
ESZ09,2009-08-13 19:00,14,1008.5,1008.75,1008.5,1008.75,5
ESZ09,2009-08-13 19:30,14,1009.75,1009.75,1009.75,1009.75,1
ESZ09,2009-08-13 20:00,14,1009.75,1009.75,1009.75,1009.75,1
ESZ09,2009-08-13 23:30,14,1009,1009,1009,1009,6
ESZ09,2009-08-14 00:00,14,1008.25,1008.25,1008.25,1008.25,2
ESZ09,2009-08-14 00:30,14,1007.75,1007.75,1007.75,1007.75,5
ESZ09,2009-08-14 01:30,14,1006.5,1007.25,1006.5,1007.25,2
ESZ09,2009-08-14 02:00,14,1006.75,1008,1006.75,1008,6
ESZ09,2009-08-14 02:30,14,1010.25,1010.25,1010.25,1010.25,1
ESZ09,2009-08-14 03:00,14,1010.25,1010.25,1008.75,1008.75,3
ESZ09,2009-08-14 03:30,14,1009.75,1009.75,1009.75,1009.75,1
ESZ09,2009-08-14 05:30,14,1007.5,1007.5,1007.5,1007.5,2
ESZ09,2009-08-14 06:00,14,1008.75,1009.25,1008.75,1009.25,6
ESZ09,2009-08-14 06:30,14,1009.5,1009.5,1009.5,1009.5,5
ESZ09,2009-08-14 07:00,14,1010,1010,1009,1009,2
ESZ09,2009-08-14 07:30,14,1008.5,1008.5,1006,1006.5,10
ESZ09,2009-08-14 08:00,14,1006,1006,1005,1005.75,6
ESZ09,2009-08-14 08:30,14,1006.25,1006.25,996,997.25,322
ESZ09,2009-08-14 09:00,14,997,997,990,992,271
ESZ09,2009-08-14 09:30,14,991.75,992,989.5,991.5,412
ESZ09,2009-08-14 10:00,14,991.75,992.75,989.5,989.5,442
ESZ09,2009-08-14 10:30,14,989.25,990.5,988,990,66
ESZ09,2009-08-14 11:00,14,989,990.5,989,989.5,185
ESZ09,2009-08-14 11:30,14,988.75,991.5,988.75,991.5,144
ESZ09,2009-08-14 12:00,14,991,992,990.5,991.25,122
ESZ09,2009-08-14 12:30,14,990.75,990.75,990,990,23
ESZ09,2009-08-14 13:00,14,991.25,991.25,990.5,990.5,102
ESZ09,2009-08-14 13:30,14,991,992.75,991,992.25,263
ESZ09,2009-08-14 14:00,14,992.5,992.5,991.25,991.25,34
ESZ09,2009-08-14 14:30,14,991.5,998,991.5,998,57
ESZ09,2009-08-14 15:00,14,999,1001.75,998.5,1001,69
ESZ09,2009-08-16 17:00,17,1001.25,1001.25,997.75,997.75,5
ESZ09,2009-08-16 18:00,17,998.5,998.5,998,998,3
ESZ09,2009-08-16 19:00,17,997.25,997.25,997.25,997.25,1
ESZ09,2009-08-16 19:30,17,996.5,996.5,996.5,996.5,3
ESZ09,2009-08-16 20:00,17,995.5,995.5,995.5,995.5,2
ESZ09,2009-08-16 20:30,17,995.5,995.5,995.5,995.5,4
ESZ09,2009-08-16 21:00,17,995.25,995.25,995.25,995.25,5
ESZ09,2009-08-16 21:30,17,994.75,994.75,994.25,994.25,6
ESZ09,2009-08-16 22:00,17,994,994,994,994,1
ESZ09,2009-08-16 22:30,17,993.5,993.5,993.5,993.5,5
ESZ09,2009-08-17 00:30,17,991.5,991.5,991.5,991.5,2
ESZ09,2009-08-17 01:00,17,990,990.5,989.25,990.5,26
ESZ09,2009-08-17 01:30,17,990,990,989.75,989.75,3
ESZ09,2009-08-17 02:00,17,988,988,986.5,988,16
ESZ09,2009-08-17 02:30,17,988,988,986.5,986.5,2
ESZ09,2009-08-17 03:00,17,985.75,985.75,978.5,983,82
ESZ09,2009-08-17 03:30,17,983.75,983.75,981.25,981.25,7
ESZ09,2009-08-17 04:00,17,979.75,981,979.5,979.5,8
ESZ09,2009-08-17 04:30,17,979.5,981.5,979.5,981.5,6
ESZ09,2009-08-17 05:00,17,982.75,982.75,980.5,980.75,15
ESZ09,2009-08-17 05:30,17,982,982,980.5,980.5,13
ESZ09,2009-08-17 06:00,17,979.75,979.75,976.25,976.25,24
ESZ09,2009-08-17 06:30,17,979.5,979.75,978,978,22
ESZ09,2009-08-17 07:00,17,978,981,978,981,14
ESZ09,2009-08-17 07:30,17,983,983.25,981,982,30
ESZ09,2009-08-17 08:00,17,980.75,981.75,980.25,980.25,14
ESZ09,2009-08-17 08:30,17,980,980,973.5,976.25,202
ESZ09,2009-08-17 09:00,17,975,976.25,974,976.25,74
ESZ09,2009-08-17 09:30,17,976.25,976.25,974.5,974.5,39
ESZ09,2009-08-17 10:00,17,974.25,976.25,972.75,976.25,166
ESZ09,2009-08-17 10:30,17,976,978.75,976,978,61
ESZ09,2009-08-17 11:00,17,977.5,977.75,976.25,976.75,136
ESZ09,2009-08-17 11:30,17,977.25,977.25,976.5,976.5,79
ESZ09,2009-08-17 12:00,17,975,976,974.75,976,78
ESZ09,2009-08-17 12:30,17,975.5,976.75,974.5,976.75,63
ESZ09,2009-08-17 13:00,17,977,977,975.25,976.75,55
ESZ09,2009-08-17 13:30,17,976.75,977,975,975.5,65
ESZ09,2009-08-17 14:00,17,975.75,975.75,973.5,974.5,143
ESZ09,2009-08-17 14:30,17,974.25,975,972.75,975,202
ESZ09,2009-08-17 15:00,17,972,974.5,971.25,973.25,18
ESZ09,2009-08-17 15:30,18,973.25,973.25,972,973,11
ESZ09,2009-08-17 17:00,18,972.25,972.25,972.25,972.25,1
ESZ09,2009-08-17 19:30,18,975,975.75,975,975.75,17
ESZ09,2009-08-17 20:00,18,975.75,976,975.75,976,3
ESZ09,2009-08-17 20:30,18,977,977,976.25,977,7
ESZ09,2009-08-17 21:30,18,978.25,978.25,976.25,976.25,3
ESZ09,2009-08-17 22:30,18,973.5,974,973.25,974,8
ESZ09,2009-08-17 23:00,18,974,974,973.5,974,4
ESZ09,2009-08-17 23:30,18,973,973.5,973,973.5,3
ESZ09,2009-08-18 00:00,18,976.25,976.25,976.25,976.25,1
ESZ09,2009-08-18 00:30,18,976,978.25,976,978.25,5
ESZ09,2009-08-18 01:00,18,978.25,979,977.75,979,6
ESZ09,2009-08-18 01:30,18,978.5,979.5,978.5,979,7
ESZ09,2009-08-18 02:00,18,980.25,981,980.25,981,8
ESZ09,2009-08-18 02:30,18,981.25,981.5,980,980,3
ESZ09,2009-08-18 03:00,18,978.75,978.75,978.25,978.25,22
ESZ09,2009-08-18 03:30,18,979.25,980.75,979.25,980,22
ESZ09,2009-08-18 04:00,18,980.75,981.5,980,980,26
ESZ09,2009-08-18 04:30,18,979.75,979.75,979.25,979.25,5
ESZ09,2009-08-18 05:00,18,979,980.5,979,980.5,12
ESZ09,2009-08-18 05:30,18,980,980,980,980,9
ESZ09,2009-08-18 06:00,18,979,979.75,979,979.75,6
ESZ09,2009-08-18 07:00,18,979.25,979.75,979,979.75,37
ESZ09,2009-08-18 07:30,18,979.5,979.5,976.75,977.25,48
ESZ09,2009-08-18 08:00,18,976.5,976.5,975.75,975.75,14
ESZ09,2009-08-18 08:30,18,976.75,978.5,975,976,131
ESZ09,2009-08-18 09:00,18,976.25,980.5,976.25,978.25,196
ESZ09,2009-08-18 09:30,18,977.75,979,977.5,977.5,207
ESZ09,2009-08-18 10:00,18,978.75,980,978.75,980,50
ESZ09,2009-08-18 10:30,18,980,982.75,980,982,79
ESZ09,2009-08-18 11:00,18,982.25,984.25,982.25,982.5,70
ESZ09,2009-08-18 11:30,18,982.5,984,982.25,983,63
ESZ09,2009-08-18 12:00,18,983.5,984.5,982.75,982.75,30
ESZ09,2009-08-18 12:30,18,983.25,983.25,981.5,981.5,38
ESZ09,2009-08-18 13:00,18,983,983.75,983,983.5,12
ESZ09,2009-08-18 13:30,18,984.5,984.75,983,983.75,44
ESZ09,2009-08-18 14:00,18,984.75,985.25,983.5,983.5,157
ESZ09,2009-08-18 14:30,18,983.5,984.5,982.25,982.25,61
ESZ09,2009-08-18 15:00,18,982,985.25,982,985,33
ESZ09,2009-08-18 15:30,19,983.75,983.75,983.75,983.75,1
ESZ09,2009-08-18 16:00,19,983.75,983.75,983.75,983.75,1
ESZ09,2009-08-18 17:00,19,983.25,983.5,983.25,983.5,2
ESZ09,2009-08-18 19:00,19,983,983.75,983,983.75,2
ESZ09,2009-08-18 19:30,19,984,984,984,984,1
ESZ09,2009-08-18 20:00,19,983,983,983,983,2
ESZ09,2009-08-18 20:30,19,982.5,982.5,982.5,982.5,5
ESZ09,2009-08-18 22:00,19,982.25,982.25,982.25,982.25,1
ESZ09,2009-08-18 23:00,19,983.5,983.5,983.5,983.5,1
ESZ09,2009-08-19 00:00,19,984,984,983.75,983.75,2
ESZ09,2009-08-19 00:30,19,981.25,981.25,978,978,40
ESZ09,2009-08-19 01:00,19,977.5,977.5,977.5,977.5,4
ESZ09,2009-08-19 01:30,19,977,977.25,975.25,975.25,19
ESZ09,2009-08-19 02:00,19,976.25,976.25,976,976,37
ESZ09,2009-08-19 02:30,19,975.25,975.5,974,974,6
ESZ09,2009-08-19 03:00,19,974.75,974.75,974.75,974.75,2
ESZ09,2009-08-19 03:30,19,974,975.75,974,975.75,3
ESZ09,2009-08-19 04:00,19,975,975,974,974,35
ESZ09,2009-08-19 05:30,19,974.5,974.5,974.5,974.5,1
ESZ09,2009-08-19 06:00,19,975.5,976.5,975.5,975.5,6
ESZ09,2009-08-19 06:30,19,977,977,976.5,976.5,8
ESZ09,2009-08-19 07:00,19,975.5,975.5,972.5,972.5,9
ESZ09,2009-08-19 07:30,19,973.25,974,973.25,974,51
ESZ09,2009-08-19 08:00,19,975,975,973.5,973.5,27
ESZ09,2009-08-19 08:30,19,974,980,973.5,979.25,276
ESZ09,2009-08-19 09:00,19,979.5,983.25,979.5,980.5,186
ESZ09,2009-08-19 09:30,19,980.75,983.25,980.5,981.5,71
ESZ09,2009-08-19 10:00,19,981.75,982.5,981,981,72
ESZ09,2009-08-19 10:30,19,982,988.75,981,988.75,71
ESZ09,2009-08-19 11:00,19,989.75,992.5,988.25,991,97
ESZ09,2009-08-19 11:30,19,990.75,992,990,992,50
ESZ09,2009-08-19 12:00,19,991.25,994,991.25,992.25,52
ESZ09,2009-08-19 12:30,19,992.75,993.25,992,993.25,6
ESZ09,2009-08-19 13:00,19,993,993,991,991,12
ESZ09,2009-08-19 13:30,19,990.5,991.25,989.75,991.25,41
ESZ09,2009-08-19 14:00,19,990.25,990.5,987.5,988.25,54
ESZ09,2009-08-19 14:30,19,989,990.75,989,990.75,54
ESZ09,2009-08-19 15:00,19,990.5,992.75,990.5,992.75,10
ESZ09,2009-08-19 15:30,20,992,992,991.5,991.5,2
ESZ09,2009-08-19 17:00,20,992.5,992.5,992.5,992.5,1
ESZ09,2009-08-19 18:00,20,992.25,992.25,992.25,992.25,2
ESZ09,2009-08-19 18:30,20,992.25,992.25,992.25,992.25,1
ESZ09,2009-08-19 19:00,20,991.5,991.5,991.5,991.5,1
ESZ09,2009-08-19 19:30,20,992,992.25,992,992.25,2
ESZ09,2009-08-19 20:30,20,994,994,994,994,1
ESZ09,2009-08-19 21:00,20,993.5,993.5,993,993,3
ESZ09,2009-08-19 21:30,20,992.25,992.5,992.25,992.5,2
ESZ09,2009-08-19 22:00,20,993.75,995,993.75,995,9
ESZ09,2009-08-19 23:30,20,996,997.75,996,997.25,33
ESZ09,2009-08-20 00:00,20,998,998,998,998,1
ESZ09,2009-08-20 00:30,20,998.25,998.25,998,998,17
ESZ09,2009-08-20 01:30,20,997.5,997.5,997.5,997.5,2
ESZ09,2009-08-20 02:00,20,997,997.5,996.25,997.5,11
ESZ09,2009-08-20 02:30,20,998.5,998.5,997,997.5,13
ESZ09,2009-08-20 03:00,20,998,998.25,997.5,998.25,9
ESZ09,2009-08-20 03:30,20,998.75,998.75,998.75,998.75,1
ESZ09,2009-08-20 04:00,20,997.5,997.75,997.5,997.75,70
ESZ09,2009-08-20 04:30,20,997.75,998,997.75,998,6
ESZ09,2009-08-20 05:00,20,997.5,997.5,995.5,996.25,6
ESZ09,2009-08-20 06:00,20,995,995,994.75,994.75,2
ESZ09,2009-08-20 06:30,20,995,996,995,996,6
ESZ09,2009-08-20 07:00,20,996.5,996.5,996.5,996.5,30
ESZ09,2009-08-20 07:30,20,996.5,996.5,992,993.25,332
ESZ09,2009-08-20 08:00,20,991.5,991.5,990,991.25,29
ESZ09,2009-08-20 08:30,20,991.25,997.75,990.25,997.75,210
ESZ09,2009-08-20 09:00,20,997.75,998.25,995,996.5,121
ESZ09,2009-08-20 09:30,20,998,1000,997.25,999,186
ESZ09,2009-08-20 10:00,20,998.75,998.75,997.5,998.25,32
ESZ09,2009-08-20 10:30,20,998.5,998.75,996.75,997.75,58
ESZ09,2009-08-20 11:00,20,998,998.5,997.5,997.75,61
ESZ09,2009-08-20 11:30,20,998.25,999.25,998.25,999,7
ESZ09,2009-08-20 12:00,20,999,999,998.25,999,31
ESZ09,2009-08-20 12:30,20,998.75,999.75,998.75,999.25,37
ESZ09,2009-08-20 13:00,20,999.5,999.5,998.5,999.25,111
ESZ09,2009-08-20 13:30,20,998.25,998.5,997.5,998.5,7
ESZ09,2009-08-20 14:00,20,999.5,1001.75,999.5,1001.25,74
ESZ09,2009-08-20 14:30,20,1002,1003.25,1001,1001.25,135
ESZ09,2009-08-20 15:00,20,1000.75,1001.75,1000.75,1000.75,202
ESZ09,2009-08-20 15:30,21,1000,1000,1000,1000,9
ESZ09,2009-08-20 16:00,21,999.5,999.5,999.5,999.5,2
ESZ09,2009-08-20 18:30,21,999.5,999.5,999.5,999.5,2
ESZ09,2009-08-20 19:00,21,998.5,998.5,998.5,998.5,3
ESZ09,2009-08-20 20:00,21,999,999,997,997,17
ESZ09,2009-08-20 20:30,21,997.5,997.5,997.5,997.5,1
ESZ09,2009-08-20 21:30,21,998,998,998,998,1
ESZ09,2009-08-20 22:00,21,997.25,997.25,995.5,995.75,11
ESZ09,2009-08-20 22:30,21,995.75,995.75,993.5,993.5,15
ESZ09,2009-08-20 23:00,21,993.25,993.25,992.5,992.75,10
ESZ09,2009-08-20 23:30,21,992.25,993,992.25,993,3
ESZ09,2009-08-21 00:00,21,992.5,994,992.5,994,15
ESZ09,2009-08-21 00:30,21,995,995.75,995,995.75,6
ESZ09,2009-08-21 01:00,21,995.75,995.75,995.75,995.75,2
ESZ09,2009-08-21 01:30,21,995.5,995.5,995.25,995.25,8
ESZ09,2009-08-21 02:00,21,998,998,998,998,1
ESZ09,2009-08-21 02:30,21,999.75,1000.5,999.25,999.25,31
ESZ09,2009-08-21 03:30,21,999,999,999,999,1
ESZ09,2009-08-21 04:00,21,1001.5,1001.5,1001.25,1001.25,2
ESZ09,2009-08-21 04:30,21,1001.5,1003.75,1001.5,1003.75,180
ESZ09,2009-08-21 05:00,21,1003.25,1006.75,1003,1006.75,29
ESZ09,2009-08-21 05:30,21,1004.75,1005,1004.75,1005,3
ESZ09,2009-08-21 06:00,21,1006,1007,1006,1006.75,8
ESZ09,2009-08-21 06:30,21,1006.25,1006.25,1005.25,1005.25,9
ESZ09,2009-08-21 07:00,21,1004.25,1006.75,1004.25,1006.75,61
ESZ09,2009-08-21 07:30,21,1006.5,1007.25,1006,1007,11
ESZ09,2009-08-21 08:00,21,1008,1009.5,1007.5,1009.5,112
ESZ09,2009-08-21 08:30,21,1009.25,1010.75,1007.5,1010.75,335
ESZ09,2009-08-21 09:00,21,1011,1020.5,1011,1017,389
ESZ09,2009-08-21 09:30,21,1017.25,1018.75,1016,1017,28
ESZ09,2009-08-21 10:00,21,1018,1018.25,1017,1018.25,19
ESZ09,2009-08-21 10:30,21,1018,1019.25,1018,1019,19
ESZ09,2009-08-21 11:00,21,1018.25,1018.5,1018,1018.5,6
ESZ09,2009-08-21 11:30,21,1018.75,1018.75,1017.75,1018.25,5
ESZ09,2009-08-21 12:00,21,1018,1018,1018,1018,21
ESZ09,2009-08-21 12:30,21,1018,1018,1016.75,1017,11
ESZ09,2009-08-21 13:00,21,1016.25,1017.75,1016.25,1017.75,18
ESZ09,2009-08-21 13:30,21,1018.25,1018.5,1017,1017,25
ESZ09,2009-08-21 14:00,21,1017.75,1022,1017.75,1021,110
ESZ09,2009-08-21 14:30,21,1021.25,1021.5,1019.25,1020.25,157
ESZ09,2009-08-21 15:00,21,1020.25,1021.25,1020,1020.5,84
ESZ09,2009-08-23 17:00,24,1020.5,1022,1020.5,1021.75,6
ESZ09,2009-08-23 17:30,24,1021.25,1022,1021.25,1021.25,7
ESZ09,2009-08-23 18:30,24,1021.75,1021.75,1020.5,1020.5,7
ESZ09,2009-08-23 19:00,24,1022,1022,1021.75,1021.75,6
ESZ09,2009-08-23 19:30,24,1022.25,1028.25,1022.25,1026,97
ESZ09,2009-08-23 20:00,24,1026,1028,1026,1028,23
ESZ09,2009-08-23 20:30,24,1026.25,1027,1024.5,1024.5,13
ESZ09,2009-08-23 21:00,24,1025.5,1026,1024.5,1025.5,15
ESZ09,2009-08-23 21:30,24,1026.25,1026.25,1025.75,1025.75,2
ESZ09,2009-08-23 22:00,24,1025.75,1025.75,1025.75,1025.75,1
ESZ09,2009-08-23 22:30,24,1026,1026.75,1026,1026.75,9
ESZ09,2009-08-23 23:00,24,1026,1026,1025.75,1025.75,4
ESZ09,2009-08-23 23:30,24,1025.5,1025.75,1025.5,1025.75,2
ESZ09,2009-08-24 00:00,24,1025.25,1025.25,1025.25,1025.25,1
ESZ09,2009-08-24 01:00,24,1027.25,1027.25,1024,1024,2
ESZ09,2009-08-24 01:30,24,1025.5,1025.5,1025.25,1025.25,4
ESZ09,2009-08-24 02:00,24,1025,1025,1023,1023,3
ESZ09,2009-08-24 02:30,24,1027,1027,1025.75,1025.75,7
ESZ09,2009-08-24 03:00,24,1025.25,1026.5,1025.25,1026.5,7
ESZ09,2009-08-24 03:30,24,1026,1026,1024.25,1024.25,5
ESZ09,2009-08-24 04:00,24,1023,1023.5,1023,1023.5,3
ESZ09,2009-08-24 05:00,24,1024.75,1024.75,1024.75,1024.75,1
ESZ09,2009-08-24 05:30,24,1022.5,1023,1022.5,1023,6
ESZ09,2009-08-24 06:00,24,1022.75,1022.75,1022.75,1022.75,2
ESZ09,2009-08-24 06:30,24,1024,1024.75,1022.75,1022.75,12
ESZ09,2009-08-24 07:30,24,1023.5,1025,1023.25,1024.75,10
ESZ09,2009-08-24 08:00,24,1025.5,1026,1024.75,1024.75,56
ESZ09,2009-08-24 08:30,24,1024.5,1027.75,1024.25,1027.25,180
ESZ09,2009-08-24 09:00,24,1027.25,1029,1026.5,1029,58
ESZ09,2009-08-24 09:30,24,1028.5,1029.25,1027.25,1028.75,31
ESZ09,2009-08-24 10:00,24,1029.5,1030.25,1028.75,1028.75,22
ESZ09,2009-08-24 10:30,24,1028,1028.5,1027.5,1027.5,20
ESZ09,2009-08-24 11:00,24,1027,1027.75,1026.5,1026.75,19
ESZ09,2009-08-24 11:30,24,1026.75,1027.25,1026,1026,28
ESZ09,2009-08-24 12:00,24,1025,1025.25,1019,1019,129
ESZ09,2009-08-24 12:30,24,1019,1021.75,1019,1021.25,40
ESZ09,2009-08-24 13:00,24,1021,1022.25,1020.75,1021,58
ESZ09,2009-08-24 13:30,24,1021.25,1021.5,1020.25,1021.25,13
ESZ09,2009-08-24 14:00,24,1020,1020,1017.5,1020,98
ESZ09,2009-08-24 14:30,24,1019.75,1021,1017,1019.75,81
ESZ09,2009-08-24 15:00,24,1020.5,1021,1020,1020.25,32
ESZ09,2009-08-24 15:30,25,1019.75,1019.75,1019.75,1019.75,3
ESZ09,2009-08-24 18:30,25,1018,1018,1016.75,1016.75,2
ESZ09,2009-08-24 19:00,25,1018,1018,1018,1018,1
ESZ09,2009-08-24 19:30,25,1018,1018,1017.25,1017.25,5
ESZ09,2009-08-24 20:00,25,1019.5,1020.25,1019.5,1020,13
ESZ09,2009-08-24 20:30,25,1019.25,1019.25,1019.25,1019.25,2
ESZ09,2009-08-24 21:00,25,1019,1019,1017,1017,2
ESZ09,2009-08-24 21:30,25,1016.25,1016.25,1016,1016.25,8
ESZ09,2009-08-24 22:00,25,1017.25,1017.25,1016.25,1016.25,3
ESZ09,2009-08-24 23:00,25,1018.5,1019.25,1018.5,1019.25,5
ESZ09,2009-08-24 23:30,25,1018,1018.75,1018,1018.75,3
ESZ09,2009-08-25 00:00,25,1018,1018,1018,1018,3
ESZ09,2009-08-25 00:30,25,1016,1016,1014,1015.75,43
ESZ09,2009-08-25 01:00,25,1016,1016,1015,1015,14
ESZ09,2009-08-25 01:30,25,1015.75,1016.5,1015.75,1016.5,3
ESZ09,2009-08-25 02:00,25,1017.75,1020,1017.75,1020,4
ESZ09,2009-08-25 03:00,25,1021,1021,1021,1021,3
ESZ09,2009-08-25 03:30,25,1020,1020,1020,1020,2
ESZ09,2009-08-25 04:00,25,1022,1022,1022,1022,2
ESZ09,2009-08-25 04:30,25,1022,1022,1022,1022,1
ESZ09,2009-08-25 06:30,25,1023,1025.75,1022.75,1025.75,38
ESZ09,2009-08-25 07:00,25,1025,1026.5,1025,1025,23
ESZ09,2009-08-25 07:30,25,1025,1026.25,1025,1026,25
ESZ09,2009-08-25 08:00,25,1026.5,1028,1024.5,1024.5,54
ESZ09,2009-08-25 08:30,25,1024.75,1028.5,1022,1028.5,59
ESZ09,2009-08-25 09:00,25,1027.5,1034,1022.25,1022.75,486
ESZ09,2009-08-25 09:30,25,1023.75,1026.25,1023.75,1025.75,278
ESZ09,2009-08-25 10:00,25,1026,1028,1026,1028,171
ESZ09,2009-08-25 10:30,25,1028.25,1029,1027.5,1028.25,348
ESZ09,2009-08-25 11:00,25,1028.5,1030.25,1028,1029.75,138
ESZ09,2009-08-25 11:30,25,1030.75,1030.75,1026.5,1026.5,187
ESZ09,2009-08-25 12:00,25,1027.25,1027.25,1023.25,1024.25,167
ESZ09,2009-08-25 12:30,25,1023.75,1025,1022.75,1023,29
ESZ09,2009-08-25 13:00,25,1023,1025.25,1022,1024.25,120
ESZ09,2009-08-25 13:30,25,1024.5,1024.5,1020,1022.75,349
ESZ09,2009-08-25 14:00,25,1023.5,1026,1023.5,1025.25,16
ESZ09,2009-08-25 14:30,25,1023.5,1024,1021.5,1022,215
ESZ09,2009-08-25 15:00,25,1022.25,1022.75,1021.25,1021.25,201
ESZ09,2009-08-25 15:30,26,1021.5,1021.5,1021,1021,20
ESZ09,2009-08-25 17:00,26,1021,1021.25,1020,1020.5,7
ESZ09,2009-08-25 18:00,26,1018.5,1019,1018.25,1019,13
ESZ09,2009-08-25 19:00,26,1020,1020,1020,1020,1
ESZ09,2009-08-25 19:30,26,1019.25,1020,1019.25,1020,5
ESZ09,2009-08-25 20:00,26,1020.5,1020.5,1020,1020,4
ESZ09,2009-08-25 20:30,26,1019.5,1019.5,1018.75,1019.5,3
ESZ09,2009-08-25 21:30,26,1020.5,1020.75,1020.5,1020.75,6
ESZ09,2009-08-25 22:30,26,1023,1023.5,1023,1023.5,6
ESZ09,2009-08-25 23:00,26,1024.5,1024.5,1024.5,1024.5,1
ESZ09,2009-08-25 23:30,26,1023.75,1024,1023.75,1024,2
ESZ09,2009-08-26 00:00,26,1023.75,1023.75,1023.75,1023.75,2
ESZ09,2009-08-26 00:30,26,1024.5,1024.5,1024.5,1024.5,1
ESZ09,2009-08-26 01:00,26,1024,1025,1024,1024.5,23
ESZ09,2009-08-26 01:30,26,1024,1024,1024,1024,1
ESZ09,2009-08-26 02:00,26,1022,1023.75,1022,1023.75,4
ESZ09,2009-08-26 02:30,26,1024.25,1024.75,1024.25,1024.75,23
ESZ09,2009-08-26 03:00,26,1023,1023,1023,1023,6
ESZ09,2009-08-26 03:30,26,1022.25,1022.25,1021.75,1021.75,2
ESZ09,2009-08-26 04:00,26,1021.5,1021.5,1021,1021,2
ESZ09,2009-08-26 04:30,26,1021,1021.75,1021,1021.5,5
ESZ09,2009-08-26 05:00,26,1021,1021,1020,1020,2
ESZ09,2009-08-26 06:00,26,1019.5,1019.5,1018.25,1018.25,12
ESZ09,2009-08-26 06:30,26,1019,1019.25,1019,1019.25,6
ESZ09,2009-08-26 07:00,26,1019.25,1022.25,1019.25,1022.25,13
ESZ09,2009-08-26 07:30,26,1023.75,1023.75,1018.5,1020.5,243
ESZ09,2009-08-26 08:00,26,1020,1020.5,1020,1020,13
ESZ09,2009-08-26 08:30,26,1019,1020.5,1015.75,1017.75,80
ESZ09,2009-08-26 09:00,26,1018.25,1026.5,1018.25,1024.75,209
ESZ09,2009-08-26 09:30,26,1024.5,1027,1023,1024,182
ESZ09,2009-08-26 10:00,26,1024.5,1024.5,1019.75,1021,77
ESZ09,2009-08-26 10:30,26,1020.75,1020.75,1019,1020.75,84
ESZ09,2009-08-26 11:00,26,1020.25,1022.75,1020.25,1022.75,8
ESZ09,2009-08-26 11:30,26,1021.5,1021.5,1019.75,1020.25,22
ESZ09,2009-08-26 12:00,26,1021,1021,1018.25,1019.25,30
ESZ09,2009-08-26 12:30,26,1019.75,1023,1019.75,1023,50
ESZ09,2009-08-26 13:00,26,1023,1023.5,1021.75,1021.75,31
ESZ09,2009-08-26 13:30,26,1022,1023,1020.5,1020.5,110
ESZ09,2009-08-26 14:00,26,1020.5,1022.75,1020.5,1022.75,24
ESZ09,2009-08-26 14:30,26,1020.75,1023,1020,1023,63
ESZ09,2009-08-26 15:00,26,1022.25,1023.5,1021.75,1023,29
ESZ09,2009-08-26 15:30,27,1021.25,1022.25,1021.25,1021.75,4
ESZ09,2009-08-26 17:00,27,1022.5,1022.5,1022.5,1022.5,3
ESZ09,2009-08-26 18:30,27,1022,1022,1022,1022,4
ESZ09,2009-08-26 19:30,27,1020.25,1020.25,1019,1019,5
ESZ09,2009-08-26 20:00,27,1018.5,1018.5,1018.25,1018.25,6
ESZ09,2009-08-26 20:30,27,1018.5,1018.5,1018.25,1018.25,5
ESZ09,2009-08-26 21:00,27,1018.5,1019.25,1018.5,1019.25,3
ESZ09,2009-08-26 21:30,27,1019.75,1019.75,1019.75,1019.75,1
ESZ09,2009-08-26 22:00,27,1019.75,1019.75,1019.75,1019.75,3
ESZ09,2009-08-26 22:30,27,1017.25,1017.25,1016.75,1016.75,3
ESZ09,2009-08-26 23:00,27,1017.5,1018.25,1017.5,1018.25,22
ESZ09,2009-08-26 23:30,27,1019.5,1019.5,1019,1019,2
ESZ09,2009-08-27 00:00,27,1019.25,1021,1019.25,1021,2
ESZ09,2009-08-27 00:30,27,1020,1020.5,1020,1020.5,4
ESZ09,2009-08-27 01:00,27,1020.75,1021.25,1020.75,1021.25,2
ESZ09,2009-08-27 01:30,27,1020.5,1020.5,1020.5,1020.5,1
ESZ09,2009-08-27 02:00,27,1019.75,1023,1019.75,1023,6
ESZ09,2009-08-27 02:30,27,1023,1023,1021.75,1021.75,2
ESZ09,2009-08-27 03:00,27,1024,1024.25,1024,1024.25,6
ESZ09,2009-08-27 04:30,27,1023.5,1023.5,1023.5,1023.5,1
ESZ09,2009-08-27 05:30,27,1021.5,1021.5,1020.75,1020.75,14
ESZ09,2009-08-27 06:00,27,1020.5,1021.75,1020.5,1021.75,6
ESZ09,2009-08-27 06:30,27,1022.75,1022.75,1022.25,1022.25,4
ESZ09,2009-08-27 07:00,27,1023.75,1025.25,1022.25,1025.25,46
ESZ09,2009-08-27 07:30,27,1025.5,1025.5,1021,1023.75,51
ESZ09,2009-08-27 08:00,27,1022.75,1022.75,1021.75,1022.5,6
ESZ09,2009-08-27 08:30,27,1020,1020,1013.5,1013.75,136
ESZ09,2009-08-27 09:00,27,1013,1013.5,1010.5,1013.25,594
ESZ09,2009-08-27 09:30,27,1013.75,1014,1011.25,1011.5,29
ESZ09,2009-08-27 10:00,27,1010.75,1014.75,1010.75,1014.75,18
ESZ09,2009-08-27 10:30,27,1014.5,1016,1013,1016,20
ESZ09,2009-08-27 11:00,27,1016.5,1019.5,1016.25,1019.5,76
ESZ09,2009-08-27 11:30,27,1019.75,1019.75,1017.75,1018.5,81
ESZ09,2009-08-27 12:00,27,1018.75,1019,1017.5,1018,66
ESZ09,2009-08-27 12:30,27,1020,1023,1020,1021.5,152
ESZ09,2009-08-27 13:00,27,1022,1024,1022,1023.5,327
ESZ09,2009-08-27 13:30,27,1024.25,1028.25,1024.25,1025.5,220
ESZ09,2009-08-27 14:00,27,1026,1027,1024,1024.25,726
ESZ09,2009-08-27 14:30,27,1024.25,1026.5,1024.25,1025,230
ESZ09,2009-08-27 15:00,27,1024.75,1026,1024.75,1025.25,33
ESZ09,2009-08-27 15:30,28,1024.75,1024.75,1024.75,1024.75,4
ESZ09,2009-08-27 17:30,28,1025.5,1025.5,1025.5,1025.5,1
ESZ09,2009-08-27 18:00,28,1024.75,1024.75,1024.75,1024.75,1
ESZ09,2009-08-27 19:00,28,1024.75,1026.25,1024.75,1026.25,3
ESZ09,2009-08-27 20:00,28,1025,1025,1025,1025,1
ESZ09,2009-08-27 20:30,28,1024.75,1024.75,1024.75,1024.75,1
ESZ09,2009-08-27 21:30,28,1025.25,1025.25,1023,1023,22
ESZ09,2009-08-27 22:00,28,1023.5,1023.5,1023.5,1023.5,3
ESZ09,2009-08-27 22:30,28,1023.25,1023.25,1022.75,1023,9
ESZ09,2009-08-27 23:00,28,1023.5,1023.5,1023.5,1023.5,1
ESZ09,2009-08-27 23:30,28,1024.25,1024.25,1024.25,1024.25,1
ESZ09,2009-08-28 01:30,28,1025,1026,1025,1026,3
ESZ09,2009-08-28 02:00,28,1026,1026,1025.75,1025.75,2
ESZ09,2009-08-28 02:30,28,1024.25,1025,1024.25,1025,4
ESZ09,2009-08-28 03:00,28,1025.75,1028.5,1025.75,1028.5,14
ESZ09,2009-08-28 03:30,28,1028,1028,1028,1028,1
ESZ09,2009-08-28 04:00,28,1028.5,1030,1028.5,1030,36
ESZ09,2009-08-28 04:30,28,1028.5,1028.5,1028.5,1028.5,1
ESZ09,2009-08-28 05:00,28,1029,1029,1029,1029,2
ESZ09,2009-08-28 05:30,28,1029.25,1029.75,1029.25,1029.5,5
ESZ09,2009-08-28 06:00,28,1030,1031.25,1030,1031.25,8
ESZ09,2009-08-28 06:30,28,1031.5,1031.5,1030,1030,3
ESZ09,2009-08-28 07:00,28,1029.5,1029.5,1029.5,1029.5,1
ESZ09,2009-08-28 07:30,28,1028.5,1029.5,1028,1029,5
ESZ09,2009-08-28 08:00,28,1030.25,1034,1030.25,1033.75,38
ESZ09,2009-08-28 08:30,28,1033,1034.25,1026,1026,425
ESZ09,2009-08-28 09:00,28,1025.75,1028,1023,1023,124
ESZ09,2009-08-28 09:30,28,1023.5,1026.5,1022.25,1025.75,103
ESZ09,2009-08-28 10:00,28,1025.75,1026.25,1023.75,1025,78
ESZ09,2009-08-28 10:30,28,1024.5,1025.25,1021.5,1023.25,154
ESZ09,2009-08-28 11:00,28,1022.75,1023,1018,1019.25,201
ESZ09,2009-08-28 11:30,28,1018,1020.25,1018,1019,344
ESZ09,2009-08-28 12:00,28,1020,1022.25,1019.75,1022,100
ESZ09,2009-08-28 12:30,28,1022.25,1023,1021.25,1022,14
ESZ09,2009-08-28 13:00,28,1020.5,1024,1020.5,1022,26
ESZ09,2009-08-28 13:30,28,1022.25,1023.75,1022,1023.25,106
ESZ09,2009-08-28 14:00,28,1023.5,1025.5,1023,1024.25,51
ESZ09,2009-08-28 14:30,28,1025.5,1025.5,1021.25,1024,276
ESZ09,2009-08-28 15:00,28,1024,1025,1023,1023,11
ESZ09,2009-08-30 17:00,31,1022,1022,1021,1021.25,11
ESZ09,2009-08-30 17:30,31,1020.5,1021.25,1020,1020,9
ESZ09,2009-08-30 18:00,31,1020.75,1020.75,1020.75,1020.75,1
ESZ09,2009-08-30 18:30,31,1021,1021.5,1020.5,1021.5,13
ESZ09,2009-08-30 19:00,31,1022.5,1025,1022.5,1024.75,16
ESZ09,2009-08-30 19:30,31,1026,1026,1026,1026,4
ESZ09,2009-08-30 20:00,31,1023.25,1023.25,1020,1020,29
ESZ09,2009-08-30 20:30,31,1019.5,1019.5,1018.5,1018.5,7
ESZ09,2009-08-30 21:00,31,1018.25,1019.5,1018.25,1019.5,5
ESZ09,2009-08-30 21:30,31,1019,1019,1017.5,1017.5,14
ESZ09,2009-08-30 22:00,31,1018,1018,1017.5,1017.5,5
ESZ09,2009-08-30 22:30,31,1017.5,1018,1017.5,1018,4
ESZ09,2009-08-30 23:00,31,1017.5,1018.25,1017.5,1018,7
ESZ09,2009-08-30 23:30,31,1017.75,1017.75,1017.75,1017.75,1
ESZ09,2009-08-31 00:30,31,1017.25,1017.25,1016.75,1016.75,6
ESZ09,2009-08-31 01:00,31,1016.5,1016.5,1016,1016.25,27
ESZ09,2009-08-31 01:30,31,1015.75,1016.5,1015.75,1016.5,5
ESZ09,2009-08-31 02:00,31,1015.5,1016.5,1015,1016.5,3
ESZ09,2009-08-31 02:30,31,1017,1017,1017,1017,2
ESZ09,2009-08-31 03:00,31,1015,1015,1014.75,1014.75,4
ESZ09,2009-08-31 03:30,31,1016.25,1017.25,1016.25,1017.25,2
ESZ09,2009-08-31 04:00,31,1017.25,1017.25,1016.75,1016.75,4
ESZ09,2009-08-31 04:30,31,1016.5,1016.5,1016.5,1016.5,2
ESZ09,2009-08-31 05:00,31,1016.5,1016.5,1016.5,1016.5,1
ESZ09,2009-08-31 05:30,31,1016.5,1017,1016.5,1016.5,4
ESZ09,2009-08-31 06:00,31,1016.5,1016.5,1016.5,1016.5,3
ESZ09,2009-08-31 06:30,31,1017.75,1017.75,1016,1016,7
ESZ09,2009-08-31 07:00,31,1015.25,1016,1015,1016,15
ESZ09,2009-08-31 07:30,31,1015.25,1016.75,1015.25,1016,40
ESZ09,2009-08-31 08:00,31,1015.75,1016.25,1014.5,1014.75,82
ESZ09,2009-08-31 08:30,31,1014.5,1016.5,1009,1011.5,301
ESZ09,2009-08-31 09:00,31,1011,1013.5,1010,1010.75,79
ESZ09,2009-08-31 09:30,31,1011.75,1014.75,1010.25,1012.75,120
ESZ09,2009-08-31 10:00,31,1012.75,1013,1011,1011.25,49
ESZ09,2009-08-31 10:30,31,1011.25,1013.5,1011.25,1011.75,53
ESZ09,2009-08-31 11:00,31,1013.25,1013.25,1011.5,1011.75,36
ESZ09,2009-08-31 11:30,31,1012.75,1012.75,1010,1010.5,365
ESZ09,2009-08-31 12:00,31,1010.5,1011.75,1010.5,1010.75,18
ESZ09,2009-08-31 12:30,31,1011.25,1012.25,1011,1012.25,187
ESZ09,2009-08-31 13:00,31,1011.25,1012,1011,1012,117
ESZ09,2009-08-31 13:30,31,1012,1015,1012,1014.25,364
ESZ09,2009-08-31 14:00,31,1013.5,1013.5,1010.25,1012.25,39
ESZ09,2009-08-31 14:30,31,1012.5,1017,1012.25,1016,105
ESZ09,2009-08-31 15:00,31,1015.75,1016.75,1013.75,1016.5,166
ESZ09,2009-08-31 15:30,1,1015.75,1016.75,1015.75,1016,44
ESZ09,2009-08-31 17:00,1,1016.5,1016.5,1016.5,1016.5,4
ESZ09,2009-08-31 18:00,1,1016,1016,1016,1016,1
ESZ09,2009-08-31 19:00,1,1015.75,1015.75,1015,1015,2
ESZ09,2009-08-31 19:30,1,1014.75,1014.75,1014.75,1014.75,1
ESZ09,2009-08-31 20:30,1,1017,1017,1017,1017,1
ESZ09,2009-08-31 21:00,1,1017,1017.25,1017,1017.25,2
ESZ09,2009-08-31 21:30,1,1015.75,1015.75,1015.75,1015.75,1
ESZ09,2009-08-31 22:00,1,1015.75,1015.75,1015.75,1015.75,8
ESZ09,2009-08-31 22:30,1,1017.5,1018.5,1017.5,1018.5,7
ESZ09,2009-08-31 23:00,1,1018.75,1018.75,1017,1017.75,4
ESZ09,2009-08-31 23:30,1,1017,1017,1017,1017,1
ESZ09,2009-09-01 00:00,1,1019.75,1021.25,1019,1019.5,86
ESZ09,2009-09-01 01:00,1,1018,1019,1018,1018.5,3
ESZ09,2009-09-01 01:30,1,1018.5,1018.5,1018,1018.25,9
ESZ09,2009-09-01 02:00,1,1019.5,1019.5,1019,1019,14
ESZ09,2009-09-01 02:30,1,1017.5,1017.5,1016.75,1016.75,4
ESZ09,2009-09-01 03:00,1,1015.75,1016,1009.5,1009.5,36
ESZ09,2009-09-01 03:30,1,1009.25,1009.75,1006.75,1009.75,86
ESZ09,2009-09-01 04:00,1,1009,1009.25,1006.75,1007,30
ESZ09,2009-09-01 04:30,1,1006.75,1009.25,1006.25,1008.75,69
ESZ09,2009-09-01 05:30,1,1007.5,1008,1007.5,1007.5,4
ESZ09,2009-09-01 06:00,1,1007.5,1009.5,1007.5,1008.75,12
ESZ09,2009-09-01 06:30,1,1009.75,1010.5,1009.5,1010.5,23
ESZ09,2009-09-01 07:00,1,1010.75,1011.75,1010.75,1011.75,8
ESZ09,2009-09-01 07:30,1,1010.5,1011,1009.5,1010.5,59
ESZ09,2009-09-01 08:00,1,1010.75,1011,1009.5,1010,25
ESZ09,2009-09-01 08:30,1,1010.5,1020.75,1010.5,1019,347
ESZ09,2009-09-01 09:00,1,1019.25,1023,1016,1018.75,1125
ESZ09,2009-09-01 09:30,1,1018.5,1019.75,1013.25,1013.25,2283
ESZ09,2009-09-01 10:00,1,1013,1013.25,1000.25,1001,2276
ESZ09,2009-09-01 10:30,1,1000.75,1000.75,996,998,513
ESZ09,2009-09-01 11:00,1,997.25,999.75,994.5,996,616
ESZ09,2009-09-01 11:30,1,994.75,997.75,994.75,996,89
ESZ09,2009-09-01 12:00,1,996.25,997.5,993,995.25,477
ESZ09,2009-09-01 12:30,1,995,997.25,993.75,997,729
ESZ09,2009-09-01 13:00,1,997.75,997.75,995,996,235
ESZ09,2009-09-01 13:30,1,996.75,996.75,994,995.5,421
ESZ09,2009-09-01 14:00,1,996,997,993,993.5,434
ESZ09,2009-09-01 14:30,1,993.25,996,991,992.5,1400
ESZ09,2009-09-01 15:00,1,992.5,993,991.5,991.75,187
ESZ09,2009-09-01 15:30,2,992.25,992.25,991.75,992,20
ESZ09,2009-09-01 16:00,2,991.75,992,991.5,991.5,16
ESZ09,2009-09-01 17:00,2,991.5,993,991.5,993,9
ESZ09,2009-09-01 17:30,2,992.75,992.75,992,992,6
ESZ09,2009-09-01 18:00,2,992.25,992.25,992.25,992.25,3
ESZ09,2009-09-01 18:30,2,992,992,992,992,4
ESZ09,2009-09-01 19:00,2,991.75,991.75,991,991.5,15
ESZ09,2009-09-01 19:30,2,992.5,992.75,992.5,992.75,46
ESZ09,2009-09-01 20:30,2,994,994.5,993.75,993.75,6
ESZ09,2009-09-01 21:00,2,993.5,994,993.25,994,33
ESZ09,2009-09-01 21:30,2,993.5,993.5,992.5,992.5,8
ESZ09,2009-09-01 22:00,2,993.25,993.25,993,993,5
ESZ09,2009-09-01 22:30,2,993,993,992,992,7
ESZ09,2009-09-01 23:00,2,991.5,993,991.5,993,6
ESZ09,2009-09-01 23:30,2,993.75,994,993.5,993.5,6
ESZ09,2009-09-02 00:00,2,993,993.25,993,993.25,5
ESZ09,2009-09-02 00:30,2,993,993,993,993,2
ESZ09,2009-09-02 01:00,2,994,994,993.75,993.75,2
ESZ09,2009-09-02 01:30,2,995,995.25,995,995.25,7
ESZ09,2009-09-02 02:00,2,993.75,993.75,989.75,990.5,29
ESZ09,2009-09-02 02:30,2,992.5,992.5,987.75,987.75,33
ESZ09,2009-09-02 03:00,2,988.25,989.5,988.25,989.25,60
ESZ09,2009-09-02 03:30,2,990,991.75,990,991.75,7
ESZ09,2009-09-02 04:30,2,989,989.25,989,989.25,4
ESZ09,2009-09-02 05:00,2,991.25,992.25,991,991.25,18
ESZ09,2009-09-02 05:30,2,991,991,991,991,1
ESZ09,2009-09-02 06:00,2,991.75,991.75,991.25,991.5,107
ESZ09,2009-09-02 06:30,2,992.25,992.5,991.5,991.5,361
ESZ09,2009-09-02 07:00,2,991.25,991.75,987.75,990.75,245
ESZ09,2009-09-02 07:30,2,989.75,989.75,987.25,989,84
ESZ09,2009-09-02 08:00,2,988.75,989.25,987.5,988.75,189
ESZ09,2009-09-02 08:30,2,988.75,993.75,987.75,990.75,1275
ESZ09,2009-09-02 09:00,2,990.75,992.25,988.5,989.25,925
ESZ09,2009-09-02 09:30,2,989,994.75,986.5,994.75,318
ESZ09,2009-09-02 10:00,2,994,994.25,991.75,994,209
ESZ09,2009-09-02 10:30,2,994.5,994.5,992,992,358
ESZ09,2009-09-02 11:00,2,992.5,993.5,991.25,993.5,103
ESZ09,2009-09-02 11:30,2,993.5,994.5,993.25,993.5,64
ESZ09,2009-09-02 12:00,2,993.25,994,991.75,993.25,62
ESZ09,2009-09-02 12:30,2,993,993.25,991.5,991.5,111
ESZ09,2009-09-02 13:00,2,991.5,993.25,991,992.5,506
ESZ09,2009-09-02 13:30,2,993,994.25,992,992.25,512
ESZ09,2009-09-02 14:00,2,991.75,994.75,991.25,993,416
ESZ09,2009-09-02 14:30,2,992.75,993.5,988.75,989,409
ESZ09,2009-09-02 15:00,2,988.75,990.25,988.5,990.25,152
ESZ09,2009-09-02 15:30,3,989.75,990.25,989.25,989.25,10
ESZ09,2009-09-02 16:00,3,989.5,991.25,988.75,991.25,6
ESZ09,2009-09-02 17:00,3,988,991,988,988.75,256
ESZ09,2009-09-02 17:30,3,988.5,988.5,988.5,988.5,1
ESZ09,2009-09-02 18:00,3,989,989,989,989,1
ESZ09,2009-09-02 18:30,3,989,989,989,989,1
ESZ09,2009-09-02 19:00,3,990.25,990.25,988.25,988.25,7
ESZ09,2009-09-02 19:30,3,988,988.25,988,988.25,2
ESZ09,2009-09-02 20:00,3,988,988,988,988,2
ESZ09,2009-09-02 20:30,3,988.5,988.5,988,988,2
ESZ09,2009-09-02 21:00,3,990,990.25,989.5,990.25,9
ESZ09,2009-09-02 21:30,3,990.25,991.75,990.25,991.75,6
ESZ09,2009-09-02 22:00,3,991,991,991,991,2
ESZ09,2009-09-02 22:30,3,990.5,990.5,990.5,990.5,7
ESZ09,2009-09-02 23:00,3,991,991,990.5,990.5,4
ESZ09,2009-09-02 23:30,3,990.25,990.25,990.25,990.25,1
ESZ09,2009-09-03 00:00,3,990.5,990.5,990.5,990.5,1
ESZ09,2009-09-03 00:30,3,991,991,991,991,2
ESZ09,2009-09-03 01:00,3,991.75,992.75,991.75,992.75,27
ESZ09,2009-09-03 01:30,3,993.5,995,993.5,995,39
ESZ09,2009-09-03 02:00,3,995,995,994,994.5,6
ESZ09,2009-09-03 02:30,3,993.5,995,993.5,994.25,6
ESZ09,2009-09-03 03:00,3,993.75,994.25,993.75,994,4
ESZ09,2009-09-03 03:30,3,994.5,995.25,994.5,995.25,7
ESZ09,2009-09-03 04:00,3,995.75,995.75,995.25,995.25,6
ESZ09,2009-09-03 04:30,3,994.25,994.25,994.25,994.25,1
ESZ09,2009-09-03 05:00,3,994.75,994.75,994.75,994.75,3
ESZ09,2009-09-03 05:30,3,994,994.5,994,994.5,5
ESZ09,2009-09-03 06:00,3,995,997.5,994.75,997.25,94
ESZ09,2009-09-03 06:30,3,997,999,997,997.5,108
ESZ09,2009-09-03 07:00,3,997.25,998.5,997,998.5,23
ESZ09,2009-09-03 07:30,3,996.5,997,994.5,994.75,132
ESZ09,2009-09-03 08:00,3,995.5,996.25,994,994.5,55
ESZ09,2009-09-03 08:30,3,995.25,995.5,991.75,994,957
ESZ09,2009-09-03 09:00,3,995,997.25,987,989,2442
ESZ09,2009-09-03 09:30,3,989,991.5,989,991,567
ESZ09,2009-09-03 10:00,3,991.25,994.25,990.75,992,168
ESZ09,2009-09-03 10:30,3,992,992.75,991.5,992.75,42
ESZ09,2009-09-03 11:00,3,992.25,993.25,992.25,992.75,182
ESZ09,2009-09-03 11:30,3,992.75,992.75,992,992.25,36
ESZ09,2009-09-03 12:00,3,992.5,994.25,992.5,993.25,266
ESZ09,2009-09-03 12:30,3,993.5,993.5,992,992,15
ESZ09,2009-09-03 13:00,3,992.75,992.75,992.5,992.5,5
ESZ09,2009-09-03 13:30,3,991.25,991.5,990.5,991,762
ESZ09,2009-09-03 14:00,3,991.75,993,991.75,992.5,53
ESZ09,2009-09-03 14:30,3,993.25,998.75,993.25,998,490
ESZ09,2009-09-03 15:00,3,997.25,998,997,997,240
ESZ09,2009-09-03 15:30,4,997,998.75,997,997.75,13
ESZ09,2009-09-03 16:00,4,997,997,997,997,1
ESZ09,2009-09-03 17:30,4,998,998,998,998,2
ESZ09,2009-09-03 18:00,4,997.5,998.25,997.5,998.25,5
ESZ09,2009-09-03 18:30,4,997.5,998.25,997.5,998.25,7
ESZ09,2009-09-03 19:00,4,998,998,997.75,997.75,11
ESZ09,2009-09-03 19:30,4,997.75,998,997.25,997.25,10
ESZ09,2009-09-03 20:00,4,997,997,996.75,996.75,3
ESZ09,2009-09-03 20:30,4,996.75,997,996.75,997,6
ESZ09,2009-09-03 21:00,4,996.75,996.75,996.75,996.75,1
ESZ09,2009-09-03 21:30,4,996.25,996.25,996.25,996.25,3
ESZ09,2009-09-03 22:30,4,996.5,996.5,996.25,996.25,4
ESZ09,2009-09-03 23:00,4,996,996.25,996,996.25,2
ESZ09,2009-09-03 23:30,4,997.5,997.5,997.25,997.25,4
ESZ09,2009-09-04 00:00,4,997,997,996.75,997,33
ESZ09,2009-09-04 00:30,4,996.5,996.5,996.25,996.25,4
ESZ09,2009-09-04 01:00,4,996.25,996.5,996,996.5,4
ESZ09,2009-09-04 01:30,4,996.5,996.5,996.25,996.25,2
ESZ09,2009-09-04 02:00,4,997.25,1000.25,997.25,1000.25,109
ESZ09,2009-09-04 02:30,4,999.75,1001,999.75,1000.25,186
ESZ09,2009-09-04 03:00,4,1000,1001,1000,1001,58
ESZ09,2009-09-04 03:30,4,1000.5,1002.5,1000.5,1002,60
ESZ09,2009-09-04 04:00,4,1002,1002,1002,1002,10
ESZ09,2009-09-04 04:30,4,1001,1001,1000.25,1000.25,10
ESZ09,2009-09-04 05:30,4,1000.25,1000.25,1000.25,1000.25,2
ESZ09,2009-09-04 06:00,4,1000.5,1002,1000.5,1001,817
ESZ09,2009-09-04 06:30,4,1000.25,1001.25,1000.25,1001.25,21
ESZ09,2009-09-04 07:00,4,1002.5,1002.5,1000.5,1000.5,269
ESZ09,2009-09-04 07:30,4,1000,1005,995.5,999.25,2614
ESZ09,2009-09-04 08:00,4,999.25,1000,996.75,999.5,512
ESZ09,2009-09-04 08:30,4,999.5,1002.75,996,998,2235
ESZ09,2009-09-04 09:00,4,997.5,1002,997.5,1002,509
ESZ09,2009-09-04 09:30,4,1002,1003.5,1002,1002.25,293
ESZ09,2009-09-04 10:00,4,1003,1003,999.75,1000.75,436
ESZ09,2009-09-04 10:30,4,1000.25,1004,1000.25,1004,612
ESZ09,2009-09-04 11:00,4,1004.25,1009.25,1004,1008.5,578
ESZ09,2009-09-04 11:30,4,1008.75,1009.25,1007.75,1008.5,293
ESZ09,2009-09-04 12:00,4,1008.5,1011.25,1008,1010.5,267
ESZ09,2009-09-04 12:30,4,1010.75,1011,1008.25,1008.75,304
ESZ09,2009-09-04 13:00,4,1008.5,1009.25,1007.5,1007.5,87
ESZ09,2009-09-04 13:30,4,1007.5,1010.25,1007.25,1010.25,325
ESZ09,2009-09-04 14:00,4,1010.25,1011,1008.25,1009.25,349
ESZ09,2009-09-04 14:30,4,1009.75,1011.5,1008.5,1011.5,1464
ESZ09,2009-09-04 15:00,4,1011.5,1011.75,1009.25,1009.25,122
ESZ09,2009-09-06 17:00,8,1010.25,1010.25,1008.25,1009.25,17
ESZ09,2009-09-06 17:30,8,1009.5,1010.75,1009.5,1010.75,17
ESZ09,2009-09-06 18:00,8,1009,1009.25,1009,1009,17
ESZ09,2009-09-06 18:30,8,1009.25,1009.25,1009,1009,4
ESZ09,2009-09-06 19:00,8,1008.25,1008.75,1008.25,1008.75,35
ESZ09,2009-09-06 19:30,8,1008.25,1008.5,1008.25,1008.25,8
ESZ09,2009-09-06 20:00,8,1008.5,1008.75,1008.25,1008.5,10
ESZ09,2009-09-06 20:30,8,1008.75,1008.75,1008.25,1008.25,7
ESZ09,2009-09-06 21:00,8,1008.25,1008.25,1008.25,1008.25,1
ESZ09,2009-09-06 21:30,8,1008.5,1008.5,1008.5,1008.5,2
ESZ09,2009-09-06 22:30,8,1009.5,1009.75,1009.25,1009.25,8
ESZ09,2009-09-06 23:00,8,1009.75,1009.75,1009.75,1009.75,1
ESZ09,2009-09-06 23:30,8,1010,1010,1009.75,1009.75,3
ESZ09,2009-09-07 00:00,8,1010.25,1010.25,1010.25,1010.25,1
ESZ09,2009-09-07 00:30,8,1010,1010,1009.5,1009.5,6
ESZ09,2009-09-07 01:00,8,1010,1010.25,1010,1010.25,8
ESZ09,2009-09-07 01:30,8,1010,1010.25,1010,1010.25,5
ESZ09,2009-09-07 02:00,8,1010.75,1011.25,1010,1010.25,44
ESZ09,2009-09-07 02:30,8,1011,1013,1011,1013,92
ESZ09,2009-09-07 03:00,8,1013,1015,1013,1013.5,41
ESZ09,2009-09-07 03:30,8,1013.5,1013.5,1013,1013,5
ESZ09,2009-09-07 04:00,8,1013.25,1014.5,1013.25,1014.5,8
ESZ09,2009-09-07 04:30,8,1014.75,1015.25,1014.25,1014.5,12
ESZ09,2009-09-07 05:00,8,1013.5,1014,1013.5,1014,17
ESZ09,2009-09-07 05:30,8,1013.25,1014,1013.25,1014,6
ESZ09,2009-09-07 06:30,8,1014,1014,1014,1014,1
ESZ09,2009-09-07 07:00,8,1014,1014,1013.5,1013.5,102
ESZ09,2009-09-07 07:30,8,1013.25,1013.5,1013.25,1013.5,82
ESZ09,2009-09-07 08:30,8,1015,1016.25,1015,1015.75,15
ESZ09,2009-09-07 09:00,8,1016.25,1016.25,1015.75,1016,15
ESZ09,2009-09-07 09:30,8,1016,1018.5,1016,1017.5,57
ESZ09,2009-09-07 10:00,8,1017.75,1018.5,1016.75,1016.75,105
ESZ09,2009-09-07 17:00,8,1016.5,1016.75,1016,1016,4
ESZ09,2009-09-07 17:30,8,1016,1016,1015.5,1015.5,5
ESZ09,2009-09-07 18:30,8,1016,1016,1015.5,1015.5,6
ESZ09,2009-09-07 19:00,8,1015.25,1015.5,1015,1015.5,7
ESZ09,2009-09-07 19:30,8,1015.75,1015.75,1015,1015,9
ESZ09,2009-09-07 20:00,8,1015.5,1015.5,1015.5,1015.5,4
ESZ09,2009-09-07 20:30,8,1014.25,1014.75,1014.25,1014.75,63
ESZ09,2009-09-07 21:00,8,1014.75,1015.25,1014.5,1015.25,16
ESZ09,2009-09-07 21:30,8,1015,1015.5,1015,1015.5,51
ESZ09,2009-09-07 22:00,8,1015,1015,1014.25,1014.75,65
ESZ09,2009-09-07 22:30,8,1015,1015.5,1014.75,1015.5,10
ESZ09,2009-09-07 23:00,8,1015.25,1016.25,1015.25,1016.25,6
ESZ09,2009-09-07 23:30,8,1015.75,1016.25,1015.75,1016.25,13
ESZ09,2009-09-08 00:00,8,1016.5,1016.5,1016.5,1016.5,5
ESZ09,2009-09-08 00:30,8,1017,1017.5,1017,1017.5,16
ESZ09,2009-09-08 01:00,8,1017.25,1017.25,1016.25,1017,25
ESZ09,2009-09-08 01:30,8,1017.25,1018.5,1017.25,1018.5,73
ESZ09,2009-09-08 02:00,8,1019,1019.25,1016.75,1018.25,88
ESZ09,2009-09-08 02:30,8,1018,1021.5,1018,1021.25,283
ESZ09,2009-09-08 03:00,8,1021,1022.5,1021,1021.75,295
ESZ09,2009-09-08 03:30,8,1021.75,1021.75,1020,1020,100
ESZ09,2009-09-08 04:00,8,1020,1020.5,1019.5,1019.5,67
ESZ09,2009-09-08 04:30,8,1020.25,1021.5,1020.25,1020.5,126
ESZ09,2009-09-08 05:00,8,1020,1020,1019.25,1019.25,4
ESZ09,2009-09-08 05:30,8,1019.5,1019.5,1019.25,1019.5,71
ESZ09,2009-09-08 06:00,8,1019.5,1021.25,1019.5,1021.25,151
ESZ09,2009-09-08 06:30,8,1021,1021.5,1020.75,1021,1043
ESZ09,2009-09-08 07:00,8,1021,1021,1019.25,1019.75,227
ESZ09,2009-09-08 07:30,8,1019.75,1020.25,1019,1020.25,52
ESZ09,2009-09-08 08:00,8,1020.5,1021.25,1019.75,1021.25,268
ESZ09,2009-09-08 08:30,8,1020.75,1021.25,1016,1017.5,3495
ESZ09,2009-09-08 09:00,8,1016.75,1019,1014.75,1019,1046
ESZ09,2009-09-08 09:30,8,1019,1021,1019,1020.75,1009
ESZ09,2009-09-08 10:00,8,1020.5,1021.25,1019,1020.5,585
ESZ09,2009-09-08 10:30,8,1020,1020,1016.25,1017.25,244
ESZ09,2009-09-08 11:00,8,1017.75,1018.75,1016.75,1018,118
ESZ09,2009-09-08 11:30,8,1018,1019,1017.75,1017.75,67
ESZ09,2009-09-08 12:00,8,1018,1018.75,1016,1017.25,171
ESZ09,2009-09-08 12:30,8,1017,1018.25,1015.75,1018.25,451
ESZ09,2009-09-08 13:00,8,1018.5,1019,1016.75,1018.5,265
ESZ09,2009-09-08 13:30,8,1019,1021,1018.5,1020,608
ESZ09,2009-09-08 14:00,8,1019.5,1020.25,1018,1020,661
ESZ09,2009-09-08 14:30,8,1019.75,1021,1019.25,1020.25,1529
ESZ09,2009-09-08 15:00,8,1020.25,1021,1019.75,1021,873
ESZ09,2009-09-08 15:30,9,1019.75,1020,1018.25,1018.25,95
ESZ09,2009-09-08 16:00,9,1018.25,1018.75,1018,1018.25,90
ESZ09,2009-09-08 17:00,9,1019,1019,1018.5,1019,120
ESZ09,2009-09-08 17:30,9,1018.5,1018.5,1018.5,1018.5,1
ESZ09,2009-09-08 18:00,9,1019,1019.75,1019,1019.5,64
ESZ09,2009-09-08 18:30,9,1019.5,1020,1019.5,1019.75,15
ESZ09,2009-09-08 19:00,9,1019,1019.75,1018.75,1019.75,125
ESZ09,2009-09-08 19:30,9,1019.25,1019.75,1019.25,1019.75,55
ESZ09,2009-09-08 20:00,9,1020,1020,1019.75,1019.75,8
ESZ09,2009-09-08 20:30,9,1019.75,1020.25,1019.75,1020,9
ESZ09,2009-09-08 21:00,9,1019.5,1019.5,1018.5,1018.5,36
ESZ09,2009-09-08 21:30,9,1019,1019.25,1018.75,1019.25,15
ESZ09,2009-09-08 22:00,9,1019.5,1019.5,1019,1019,89
ESZ09,2009-09-08 22:30,9,1019,1019,1017.5,1017.75,43
ESZ09,2009-09-08 23:00,9,1016.75,1017,1016.5,1017,16
ESZ09,2009-09-08 23:30,9,1017,1017,1016.5,1016.75,9
ESZ09,2009-09-09 00:00,9,1017,1017.5,1017,1017.25,7
ESZ09,2009-09-09 00:30,9,1017.5,1018,1016,1017.25,42
ESZ09,2009-09-09 01:00,9,1017.75,1017.75,1017,1017,6
ESZ09,2009-09-09 01:30,9,1017,1017.25,1014.75,1014.75,86
ESZ09,2009-09-09 02:00,9,1015.25,1016.75,1015.25,1016,62
ESZ09,2009-09-09 02:30,9,1015,1016,1014.75,1015.5,25
ESZ09,2009-09-09 03:00,9,1015.5,1016,1015,1016,138
ESZ09,2009-09-09 03:30,9,1016,1017,1015.75,1017,47
ESZ09,2009-09-09 04:00,9,1017.5,1018.25,1017.5,1018.25,5
ESZ09,2009-09-09 04:30,9,1018.25,1020.75,1018,1020.75,65
ESZ09,2009-09-09 05:00,9,1020.5,1021.25,1019.5,1019.5,77
ESZ09,2009-09-09 05:30,9,1019.75,1019.75,1019,1019.25,13
ESZ09,2009-09-09 06:00,9,1019.25,1020.75,1019.25,1020.5,109
ESZ09,2009-09-09 06:30,9,1020.25,1022.25,1020.25,1021.5,53
ESZ09,2009-09-09 07:00,9,1021.5,1023.5,1020.5,1023.25,248
ESZ09,2009-09-09 07:30,9,1023,1023.75,1021.25,1021.25,821
ESZ09,2009-09-09 08:00,9,1021.5,1022.25,1021,1022,237
ESZ09,2009-09-09 08:30,9,1022.25,1025,1018.75,1023.25,5689
ESZ09,2009-09-09 09:00,9,1023.25,1025.75,1023,1024,2509
ESZ09,2009-09-09 09:30,9,1024.5,1025,1023.25,1024.75,2368
ESZ09,2009-09-09 10:00,9,1024.75,1028.5,1024.5,1028.25,1619
ESZ09,2009-09-09 10:30,9,1028,1031,1028,1029.25,915
ESZ09,2009-09-09 11:00,9,1029,1029.75,1028.5,1029,372
ESZ09,2009-09-09 11:30,9,1029,1030.75,1028.5,1030.75,1408
ESZ09,2009-09-09 12:00,9,1030.5,1031.75,1028.75,1029.75,1013
ESZ09,2009-09-09 12:30,9,1030,1030.25,1028.75,1029.25,725
ESZ09,2009-09-09 13:00,9,1029.5,1030.25,1024,1024.75,3011
ESZ09,2009-09-09 13:30,9,1025,1026.5,1022.5,1024,4058
ESZ09,2009-09-09 14:00,9,1024.75,1027.5,1023.5,1026.5,4823
ESZ09,2009-09-09 14:30,9,1026.75,1030,1025,1028.25,5081
ESZ09,2009-09-09 15:00,9,1028.25,1029.5,1027.5,1028,2691
ESZ09,2009-09-09 15:30,10,1028,1028.5,1027.25,1027.75,749
ESZ09,2009-09-09 16:00,10,1027.75,1028,1027,1027,96
ESZ09,2009-09-09 17:00,10,1027,1027.25,1026.75,1027.25,330
ESZ09,2009-09-09 17:30,10,1027.25,1027.5,1027,1027.25,44
ESZ09,2009-09-09 18:00,10,1027.25,1027.5,1027.25,1027.5,20
ESZ09,2009-09-09 18:30,10,1027.5,1027.5,1026.75,1027,71
ESZ09,2009-09-09 19:00,10,1026.75,1028.5,1026.75,1028.5,304
ESZ09,2009-09-09 19:30,10,1028.25,1029.25,1027.75,1029,192
ESZ09,2009-09-09 20:00,10,1029.25,1029.75,1028.5,1029,380
ESZ09,2009-09-09 20:30,10,1029,1030,1028.75,1029.75,102
ESZ09,2009-09-09 21:00,10,1029.75,1030.25,1029.25,1030,95
ESZ09,2009-09-09 21:30,10,1030,1030.25,1029,1029.75,63
ESZ09,2009-09-09 22:00,10,1029.5,1031.25,1029.5,1030.75,260
ESZ09,2009-09-09 22:30,10,1030.75,1031.5,1030.75,1031.25,119
ESZ09,2009-09-09 23:00,10,1031,1031.5,1031,1031.5,52
ESZ09,2009-09-09 23:30,10,1031.25,1032.25,1031.25,1031.75,199
ESZ09,2009-09-10 00:00,10,1031.75,1032,1031.75,1032,96
ESZ09,2009-09-10 00:30,10,1032.25,1033.5,1032.25,1033.25,303
ESZ09,2009-09-10 01:00,10,1033.25,1033.75,1033,1033.25,511
ESZ09,2009-09-10 01:30,10,1033.25,1033.75,1032.75,1033,368
ESZ09,2009-09-10 02:00,10,1033.25,1034.25,1030.5,1031.25,1777
ESZ09,2009-09-10 02:30,10,1031.25,1031.25,1029.5,1030,2184
ESZ09,2009-09-10 03:00,10,1030,1031.25,1029.75,1030.5,690
ESZ09,2009-09-10 03:30,10,1030.75,1031.5,1030.5,1031.25,282
ESZ09,2009-09-10 04:00,10,1031.5,1032,1029.5,1029.75,612
ESZ09,2009-09-10 04:30,10,1029.5,1029.5,1026.75,1027,827
ESZ09,2009-09-10 05:00,10,1027,1027.25,1026,1027,885
ESZ09,2009-09-10 05:30,10,1027,1027.5,1024.25,1025.25,1156
ESZ09,2009-09-10 06:00,10,1025.25,1027.25,1024.75,1026.75,1614
ESZ09,2009-09-10 06:30,10,1027,1028.75,1025.75,1027.75,2222
ESZ09,2009-09-10 07:00,10,1027.75,1028.5,1026.25,1027.25,5446
ESZ09,2009-09-10 07:30,10,1027.25,1031,1027.25,1029.25,11773
ESZ09,2009-09-10 08:00,10,1029,1029.75,1028.25,1029,6458
ESZ09,2009-09-10 08:30,10,1029,1029.5,1023,1026.25,144033
ESZ09,2009-09-10 09:00,10,1026.5,1029.25,1026,1026.75,109217
ESZ09,2009-09-10 09:30,10,1026.75,1032.25,1026.5,1031.75,73706
ESZ09,2009-09-10 10:00,10,1032,1033.75,1030,1030.5,59655
ESZ09,2009-09-10 10:30,10,1030.75,1032.5,1030,1031.25,46991
ESZ09,2009-09-10 11:00,10,1031.25,1031.5,1030.25,1031,24131
ESZ09,2009-09-10 11:30,10,1031,1032.75,1031,1032.5,20661
ESZ09,2009-09-10 12:00,10,1032.5,1034.75,1031.75,1033,68893
ESZ09,2009-09-10 12:30,10,1033,1038.25,1032.5,1038.25,73691
ESZ09,2009-09-10 13:00,10,1038.25,1039.25,1036.75,1037.5,56883
ESZ09,2009-09-10 13:30,10,1037.5,1038.5,1036.75,1037.25,33883
ESZ09,2009-09-10 14:00,10,1037.5,1037.5,1033.75,1036.25,71731
ESZ09,2009-09-10 14:30,10,1036.25,1039.5,1036,1039,85647
ESZ09,2009-09-10 15:00,10,1039,1039.25,1036.75,1037.25,48438
ESZ09,2009-09-10 15:30,11,1037,1037.5,1036.75,1037,2274
ESZ09,2009-09-10 16:00,11,1037,1037.5,1036.75,1037.5,904
ESZ09,2009-09-10 16:30,11,1037.25,1037.25,1037.25,1037.25,1
ESZ09,2009-09-10 17:00,11,1037.25,1037.5,1036,1036,1566
ESZ09,2009-09-10 17:30,11,1036,1036.5,1035.75,1036.25,1381
ESZ09,2009-09-10 18:00,11,1036.25,1036.5,1036,1036.25,413
ESZ09,2009-09-10 18:30,11,1036.25,1036.5,1036,1036,340
ESZ09,2009-09-10 19:00,11,1036,1036.25,1035,1035.25,1735
ESZ09,2009-09-10 19:30,11,1035.25,1036.25,1035,1035.25,1177
ESZ09,2009-09-10 20:00,11,1035.5,1036,1035.25,1035.5,822
ESZ09,2009-09-10 20:30,11,1035.25,1036,1035,1035.25,941
ESZ09,2009-09-10 21:00,11,1035.25,1036.5,1035,1036.25,1000
ESZ09,2009-09-10 21:30,11,1036,1036.25,1035.75,1036.25,297
ESZ09,2009-09-10 22:00,11,1036,1037.25,1036,1037,1331
ESZ09,2009-09-10 22:30,11,1037,1037,1036.25,1036.5,528
ESZ09,2009-09-10 23:00,11,1036.75,1036.75,1035.25,1035.5,690
ESZ09,2009-09-10 23:30,11,1035.75,1036,1035.25,1035.5,682
ESZ09,2009-09-11 00:00,11,1035.5,1036,1035.5,1035.75,409
ESZ09,2009-09-11 00:30,11,1035.75,1036,1035.25,1035.75,1228
ESZ09,2009-09-11 01:00,11,1035.75,1037.25,1035.5,1037,1652
ESZ09,2009-09-11 01:30,11,1037.25,1037.25,1035.25,1035.5,2182
ESZ09,2009-09-11 02:00,11,1035.5,1037.5,1035.5,1036.5,5406
ESZ09,2009-09-11 02:30,11,1036.5,1037,1035.25,1037,3881
ESZ09,2009-09-11 03:00,11,1036.75,1038,1036,1036.25,4771
ESZ09,2009-09-11 03:30,11,1036.25,1038,1035.5,1037.75,3391
ESZ09,2009-09-11 04:00,11,1037.75,1039.75,1037.5,1039.25,4090
ESZ09,2009-09-11 04:30,11,1039.25,1039.5,1038.25,1038.5,2543
ESZ09,2009-09-11 05:00,11,1038.25,1039.75,1037.75,1039.25,2775
ESZ09,2009-09-11 05:30,11,1039.25,1039.75,1038.5,1039.5,4442
ESZ09,2009-09-11 06:00,11,1039.5,1039.5,1038.25,1038.75,2864
ESZ09,2009-09-11 06:30,11,1038.75,1039.75,1038.25,1039.25,3920
ESZ09,2009-09-11 07:00,11,1039.25,1039.25,1038,1038.75,10376
ESZ09,2009-09-11 07:30,11,1038.75,1039.75,1038.25,1039.25,15506
ESZ09,2009-09-11 08:00,11,1039,1041.75,1039,1041,40135
ESZ09,2009-09-11 08:30,11,1040.75,1043.75,1039.25,1042.5,212238
ESZ09,2009-09-11 09:00,11,1042.75,1043.75,1038.5,1040.25,169053
ESZ09,2009-09-11 09:30,11,1040.25,1042.75,1040.25,1041.25,92629
ESZ09,2009-09-11 10:00,11,1041.25,1042.75,1039.5,1039.75,68734
ESZ09,2009-09-11 10:30,11,1039.75,1040.75,1037.5,1039.25,86100
ESZ09,2009-09-11 11:00,11,1039.25,1039.75,1036.25,1036.75,58214
ESZ09,2009-09-11 11:30,11,1036.75,1037,1033.5,1036.25,85920
ESZ09,2009-09-11 12:00,11,1036.25,1038,1035.5,1037,50010
ESZ09,2009-09-11 12:30,11,1037,1038.25,1035,1035.25,56290
ESZ09,2009-09-11 13:00,11,1035,1038.25,1035,1037.75,49059
ESZ09,2009-09-11 13:30,11,1037.75,1039.25,1037.25,1037.75,44410
ESZ09,2009-09-11 14:00,11,1037.75,1040,1037,1039.75,49401
ESZ09,2009-09-11 14:30,11,1039.75,1040.75,1037.75,1038.5,84181
ESZ09,2009-09-11 15:00,11,1038.5,1038.75,1036.75,1037.5,61141
ESZ09,2009-09-13 17:00,14,1036,1036,1034,1035.25,3969
ESZ09,2009-09-13 17:30,14,1035.25,1035.25,1034,1034.5,1551
ESZ09,2009-09-13 18:00,14,1034.25,1034.75,1033.5,1034.5,1240
ESZ09,2009-09-13 18:30,14,1034.5,1035,1032.5,1033.75,2754
ESZ09,2009-09-13 19:00,14,1033.5,1033.5,1027.5,1028,10399
ESZ09,2009-09-13 19:30,14,1028,1028.5,1026.5,1028,6876
ESZ09,2009-09-13 20:00,14,1028,1028.5,1026.5,1026.75,4113
ESZ09,2009-09-13 20:30,14,1026.75,1027.25,1025.5,1027.25,5056
ESZ09,2009-09-13 21:00,14,1027,1028.5,1026.5,1028,2444
ESZ09,2009-09-13 21:30,14,1027.75,1028.25,1027,1027,1626
ESZ09,2009-09-13 22:00,14,1027,1027.5,1026.75,1027.25,1212
ESZ09,2009-09-13 22:30,14,1027.5,1028.75,1027,1027.75,1321
ESZ09,2009-09-13 23:00,14,1027.75,1028.5,1027.75,1028.5,664
ESZ09,2009-09-13 23:30,14,1028.25,1028.5,1026.75,1027,1371
ESZ09,2009-09-14 00:00,14,1027.25,1028,1026.25,1027.75,1783
ESZ09,2009-09-14 00:30,14,1028,1028.25,1027,1027.75,1145
ESZ09,2009-09-14 01:00,14,1028,1029.75,1027.25,1029,4861
ESZ09,2009-09-14 01:30,14,1029.25,1029.5,1027.75,1029.25,4593
ESZ09,2009-09-14 02:00,14,1029.25,1030.75,1028.25,1030.5,20595
ESZ09,2009-09-14 02:30,14,1030.25,1031,1029,1029.75,10773
ESZ09,2009-09-14 03:00,14,1029.75,1030.25,1027.25,1028,8556
ESZ09,2009-09-14 03:30,14,1028,1028.25,1026.25,1027,9594
ESZ09,2009-09-14 04:00,14,1027.25,1027.75,1026.5,1027.75,3780
ESZ09,2009-09-14 04:30,14,1027.75,1029,1026.5,1028,5186
ESZ09,2009-09-14 05:00,14,1028,1030.5,1028,1029.75,5908
ESZ09,2009-09-14 05:30,14,1029.75,1030,1028.5,1029,2570
ESZ09,2009-09-14 06:00,14,1028.75,1029.5,1028.25,1028.75,4142
ESZ09,2009-09-14 06:30,14,1028.75,1030.25,1028.5,1029.75,4567
ESZ09,2009-09-14 07:00,14,1030,1031,1029.75,1030.25,7564
ESZ09,2009-09-14 07:30,14,1030.25,1030.75,1029,1030.75,8290
ESZ09,2009-09-14 08:00,14,1030.75,1030.75,1029.25,1029.75,15498
ESZ09,2009-09-14 08:30,14,1029.75,1035,1029.5,1034.5,186722
ESZ09,2009-09-14 09:00,14,1034.5,1036.5,1032.25,1035.5,157728
ESZ09,2009-09-14 09:30,14,1035.25,1039,1035,1037.5,169195
ESZ09,2009-09-14 10:00,14,1037.5,1040,1036.75,1038.5,90482
ESZ09,2009-09-14 10:30,14,1038.5,1039,1036.25,1036.75,56056
ESZ09,2009-09-14 11:00,14,1036.75,1038.25,1036.5,1038,33935
ESZ09,2009-09-14 11:30,14,1038,1038.25,1037,1037.75,27282
ESZ09,2009-09-14 12:00,14,1038,1038,1036.25,1037.25,35128
ESZ09,2009-09-14 12:30,14,1037.5,1039.75,1037.25,1039.25,83121
ESZ09,2009-09-14 13:00,14,1039.25,1042.5,1038.5,1042.5,65432
ESZ09,2009-09-14 13:30,14,1042.25,1043.25,1041.25,1042.75,131860
ESZ09,2009-09-14 14:00,14,1042.5,1043.25,1041.5,1042,83740
ESZ09,2009-09-14 14:30,14,1042,1045.25,1041.5,1044,168818
ESZ09,2009-09-14 15:00,14,1044,1044.25,1042.5,1043.5,78984
ESZ09,2009-09-14 15:30,15,1043.25,1043.5,1042.5,1043,3678
ESZ09,2009-09-14 16:00,15,1043,1043,1042.5,1042.5,2013
ESZ09,2009-09-14 17:00,15,1042.75,1042.75,1042,1042.25,1603
ESZ09,2009-09-14 17:30,15,1042,1042.5,1042,1042,847
ESZ09,2009-09-14 18:00,15,1042.25,1042.5,1041.75,1042,700
ESZ09,2009-09-14 18:30,15,1042,1042.5,1041.5,1042,1360
ESZ09,2009-09-14 19:00,15,1042.25,1042.5,1041.5,1042.5,1240
ESZ09,2009-09-14 19:30,15,1042.5,1042.75,1041.5,1041.75,1245
ESZ09,2009-09-14 20:00,15,1041.75,1042,1040.5,1040.5,2927
ESZ09,2009-09-14 20:30,15,1040.5,1041,1040.25,1040.75,1837
ESZ09,2009-09-14 21:00,15,1040.75,1041.25,1040.5,1040.75,1651
ESZ09,2009-09-14 21:30,15,1040.75,1041,1040.25,1040.5,1541
ESZ09,2009-09-14 22:00,15,1040.5,1041.25,1040,1041,1261
ESZ09,2009-09-14 22:30,15,1040.75,1041.25,1040.25,1041,622
ESZ09,2009-09-14 23:00,15,1041,1041.75,1040.75,1041,899
ESZ09,2009-09-14 23:30,15,1041,1041.25,1040.25,1040.75,763
ESZ09,2009-09-15 00:00,15,1040.5,1040.5,1039.75,1040.5,1045
ESZ09,2009-09-15 00:30,15,1040.5,1041.75,1040.25,1041.25,1322
ESZ09,2009-09-15 01:00,15,1041.25,1043.25,1041.25,1043,3486
ESZ09,2009-09-15 01:30,15,1042.75,1043.5,1042,1042.5,3025
ESZ09,2009-09-15 02:00,15,1042.75,1043.25,1041.25,1043.25,13279
ESZ09,2009-09-15 02:30,15,1043,1043.25,1039.75,1040.5,14351
ESZ09,2009-09-15 03:00,15,1040.5,1041.75,1040,1041,7506
ESZ09,2009-09-15 03:30,15,1041,1041.5,1039.75,1040.75,5314
ESZ09,2009-09-15 04:00,15,1040.75,1040.75,1038.75,1040.25,9460
ESZ09,2009-09-15 04:30,15,1040.25,1041.25,1039.75,1041.25,4285
ESZ09,2009-09-15 05:00,15,1041,1042.75,1040.5,1042.5,7231
ESZ09,2009-09-15 05:30,15,1042.5,1043,1042,1042.5,3459
ESZ09,2009-09-15 06:00,15,1042.5,1043,1041.25,1041.5,4984
ESZ09,2009-09-15 06:30,15,1041.25,1044.75,1041,1044,16946
ESZ09,2009-09-15 07:00,15,1044,1044.5,1042.5,1042.75,21000
ESZ09,2009-09-15 07:30,15,1042.75,1048.75,1042.5,1046,70093
ESZ09,2009-09-15 08:00,15,1045.75,1046.5,1044.25,1045.25,40952
ESZ09,2009-09-15 08:30,15,1045.25,1047.5,1042,1043.75,294298
ESZ09,2009-09-15 09:00,15,1043.75,1043.75,1038.25,1043.25,337329
ESZ09,2009-09-15 09:30,15,1043.25,1045.5,1042.75,1045,159995
ESZ09,2009-09-15 10:00,15,1045,1045.5,1041.5,1042,118355
ESZ09,2009-09-15 10:30,15,1041.75,1046.25,1041.75,1045.25,93047
ESZ09,2009-09-15 11:00,15,1045.25,1046.25,1044.25,1045,79019
ESZ09,2009-09-15 11:30,15,1045,1047.25,1044.25,1046.75,70757
ESZ09,2009-09-15 12:00,15,1046.75,1049.5,1046.25,1048.75,120171
ESZ09,2009-09-15 12:30,15,1048.5,1050,1047.75,1049.25,70762
ESZ09,2009-09-15 13:00,15,1049.5,1049.75,1047.75,1049,62561
ESZ09,2009-09-15 13:30,15,1049.25,1049.5,1046.25,1048.25,88279
ESZ09,2009-09-15 14:00,15,1048.25,1052,1047.25,1050.75,108125
ESZ09,2009-09-15 14:30,15,1050.75,1051.25,1047,1048,199211
ESZ09,2009-09-15 15:00,15,1048.25,1048.25,1045.75,1046,121769
ESZ09,2009-09-15 15:30,16,1045.75,1046,1044.5,1044.75,8892
ESZ09,2009-09-15 16:00,16,1044.75,1045.75,1044.75,1045.25,2079
ESZ09,2009-09-15 17:00,16,1045.5,1046.75,1045.25,1046.5,4078
ESZ09,2009-09-15 17:30,16,1046.5,1047,1046,1046.5,2386
ESZ09,2009-09-15 18:00,16,1046.25,1046.5,1045.5,1046,471
ESZ09,2009-09-15 18:30,16,1046.25,1047,1045.75,1046.75,926
ESZ09,2009-09-15 19:00,16,1046.75,1047.25,1046.5,1046.75,1674
ESZ09,2009-09-15 19:30,16,1047,1047.75,1047,1047.75,1430
ESZ09,2009-09-15 20:00,16,1047.75,1048.25,1047,1047.25,3323
ESZ09,2009-09-15 20:30,16,1047.5,1047.5,1046,1047,1322
ESZ09,2009-09-15 21:00,16,1047,1047,1045.5,1046,1372
ESZ09,2009-09-15 21:30,16,1045.75,1046,1045.25,1045.75,1256
ESZ09,2009-09-15 22:00,16,1045.5,1048,1045.5,1047.25,3057
ESZ09,2009-09-15 22:30,16,1047.25,1048.75,1046.5,1048,3247
ESZ09,2009-09-15 23:00,16,1048,1048.5,1047.25,1047.5,998
ESZ09,2009-09-15 23:30,16,1047.5,1047.5,1045.75,1046.25,2865
ESZ09,2009-09-16 00:00,16,1046,1046.5,1045.5,1045.75,1590
ESZ09,2009-09-16 00:30,16,1045.75,1048,1045.75,1048,2357
ESZ09,2009-09-16 01:00,16,1047.75,1048.5,1047.75,1048.25,4435
ESZ09,2009-09-16 01:30,16,1048,1048.75,1047.5,1048.5,3783
ESZ09,2009-09-16 02:00,16,1048.25,1050.5,1048,1050,21830
ESZ09,2009-09-16 02:30,16,1049.75,1050,1048.25,1049.5,13519
ESZ09,2009-09-16 03:00,16,1049.5,1050.25,1049.25,1050,7870
ESZ09,2009-09-16 03:30,16,1050.25,1050.5,1048.75,1049.5,4915
ESZ09,2009-09-16 04:00,16,1049.5,1050.5,1049.25,1050.5,5047
ESZ09,2009-09-16 04:30,16,1050.25,1051,1050.25,1050.5,6784
ESZ09,2009-09-16 05:00,16,1050.5,1051,1050,1050.75,3184
ESZ09,2009-09-16 05:30,16,1050.75,1051.75,1050.25,1051.5,8388
ESZ09,2009-09-16 06:00,16,1051.25,1052.25,1049.75,1050.5,12841
ESZ09,2009-09-16 06:30,16,1050.5,1051.5,1050,1051.25,6358
ESZ09,2009-09-16 07:00,16,1051.25,1051.25,1050,1050.25,11658
ESZ09,2009-09-16 07:30,16,1050.5,1051.75,1049,1051.5,22578
ESZ09,2009-09-16 08:00,16,1051.25,1053.5,1051,1051.75,43542
ESZ09,2009-09-16 08:30,16,1051.75,1053.25,1047.75,1050,264538
ESZ09,2009-09-16 09:00,16,1050,1053.25,1050,1051.25,208020
ESZ09,2009-09-16 09:30,16,1051,1055.5,1051,1054.5,196039
ESZ09,2009-09-16 10:00,16,1054.5,1055.5,1053.25,1053.5,102372
ESZ09,2009-09-16 10:30,16,1053.5,1058.75,1053.5,1058.25,167716
ESZ09,2009-09-16 11:00,16,1058.5,1060.5,1058.25,1059.25,121068
ESZ09,2009-09-16 11:30,16,1059,1060.5,1058.25,1058.75,71333
ESZ09,2009-09-16 12:00,16,1058.75,1063.25,1058.5,1062.75,105725
ESZ09,2009-09-16 12:30,16,1062.75,1063.25,1061,1061.75,89597
ESZ09,2009-09-16 13:00,16,1062,1063.75,1061.75,1062.25,122046
ESZ09,2009-09-16 13:30,16,1062.25,1063,1060.5,1060.5,124486
ESZ09,2009-09-16 14:00,16,1060.5,1062.5,1059.75,1062.25,108080
ESZ09,2009-09-16 14:30,16,1062.25,1064,1061,1063.75,178604
ESZ09,2009-09-16 15:00,16,1063.75,1064,1062.5,1063.75,117374
ESZ09,2009-09-16 15:30,17,1063.25,1063.75,1062.5,1063.25,7969
ESZ09,2009-09-16 16:00,17,1063.25,1064.75,1063,1063.5,3820
ESZ09,2009-09-16 16:30,17,1063.5,1063.5,1063.5,1063.5,4
ESZ09,2009-09-16 17:00,17,1063.5,1064,1063,1063.25,1925
ESZ09,2009-09-16 17:30,17,1063.25,1063.25,1062.5,1063,627
ESZ09,2009-09-16 18:00,17,1063,1063.75,1063,1063.75,568
ESZ09,2009-09-16 18:30,17,1063.75,1064.75,1063.5,1064.25,2012
ESZ09,2009-09-16 19:00,17,1064.25,1064.5,1063.75,1064.25,1510
ESZ09,2009-09-16 19:30,17,1064,1064.5,1063.75,1064,970
ESZ09,2009-09-16 20:00,17,1064,1064.5,1063.75,1063.75,872
ESZ09,2009-09-16 20:30,17,1063.75,1064.25,1063.75,1064,940
ESZ09,2009-09-16 21:00,17,1063.75,1064.75,1063.75,1064.75,1453
ESZ09,2009-09-16 21:30,17,1064.5,1064.75,1063.5,1063.5,2489
ESZ09,2009-09-16 22:00,17,1063.5,1064.5,1063.25,1063.75,1587
ESZ09,2009-09-16 22:30,17,1064,1064.5,1063.5,1063.75,1140
ESZ09,2009-09-16 23:00,17,1064,1064,1062,1062.5,3366
ESZ09,2009-09-16 23:30,17,1062.5,1063.25,1062.5,1062.75,954
ESZ09,2009-09-17 00:00,17,1063,1064.5,1062.75,1064.25,1402
ESZ09,2009-09-17 00:30,17,1064.25,1070,1064,1065.75,12032
ESZ09,2009-09-17 01:00,17,1065.75,1066.75,1064.25,1066.25,7142
ESZ09,2009-09-17 01:30,17,1066.5,1067,1065.75,1066.75,6626
ESZ09,2009-09-17 02:00,17,1066.75,1067,1064.75,1065.5,16295
ESZ09,2009-09-17 02:30,17,1065.5,1066.75,1064.5,1066,11116
ESZ09,2009-09-17 03:00,17,1066,1066.75,1063.25,1063.5,13093
ESZ09,2009-09-17 03:30,17,1063.5,1064.25,1062.25,1062.75,10555
ESZ09,2009-09-17 04:00,17,1062.5,1064.75,1062.25,1064.5,6515
ESZ09,2009-09-17 04:30,17,1064.75,1066.5,1064.5,1066.25,6223
ESZ09,2009-09-17 05:00,17,1066.25,1066.25,1065,1065.5,5511
ESZ09,2009-09-17 05:30,17,1065.5,1066.25,1065.25,1066,4579
ESZ09,2009-09-17 06:00,17,1066,1066.25,1064,1064.5,6395
ESZ09,2009-09-17 06:30,17,1064.75,1065,1062.5,1062.75,11106
ESZ09,2009-09-17 07:00,17,1063,1065,1062.5,1063.5,15911
ESZ09,2009-09-17 07:30,17,1063.5,1065.25,1061,1061.25,41226
ESZ09,2009-09-17 08:00,17,1061.25,1062.5,1060.25,1062.25,35090
ESZ09,2009-09-17 08:30,17,1062.5,1069.5,1062.25,1069.25,267914
ESZ09,2009-09-17 09:00,17,1069.25,1071.5,1062.5,1063.75,340853
ESZ09,2009-09-17 09:30,17,1063.75,1068,1063.5,1067,151024
ESZ09,2009-09-17 10:00,17,1067,1069,1065.25,1068.25,139681
ESZ09,2009-09-17 10:30,17,1068.25,1068.5,1063,1064.5,136830
ESZ09,2009-09-17 11:00,17,1064.5,1065,1059.5,1062.25,147081
ESZ09,2009-09-17 11:30,17,1062.25,1063.25,1057.5,1058,123059
ESZ09,2009-09-17 12:00,17,1058,1060.25,1056.25,1057.5,101932
ESZ09,2009-09-17 12:30,17,1057.5,1061.5,1057,1061,83523
ESZ09,2009-09-17 13:00,17,1061,1061.75,1059.75,1060.5,89994
ESZ09,2009-09-17 13:30,17,1060.75,1064,1060.5,1062.75,89722
ESZ09,2009-09-17 14:00,17,1063,1064.5,1061.75,1063.5,82912
ESZ09,2009-09-17 14:30,17,1063.75,1063.75,1059.25,1062.25,191831
ESZ09,2009-09-17 15:00,17,1062.25,1063.25,1061.5,1062.75,77974
ESZ09,2009-09-17 15:30,18,1063,1063,1062.5,1062.75,5305
ESZ09,2009-09-17 16:00,18,1063,1063.25,1061.75,1062.75,2706
ESZ09,2009-09-17 17:00,18,1062.25,1062.5,1062,1062,843
ESZ09,2009-09-17 17:30,18,1062,1062.25,1061.75,1061.75,377
ESZ09,2009-09-17 18:00,18,1061.75,1062,1061.5,1061.5,710
ESZ09,2009-09-17 18:30,18,1061.75,1061.75,1060.5,1060.75,2484
ESZ09,2009-09-17 19:00,18,1060.75,1061,1060,1060.25,2395
ESZ09,2009-09-17 19:30,18,1060.5,1061.25,1060.25,1060.75,1632
ESZ09,2009-09-17 20:00,18,1061,1061.25,1057.75,1058,5256
ESZ09,2009-09-17 20:30,18,1058.25,1058.5,1056,1056.5,6274
ESZ09,2009-09-17 21:00,18,1056.75,1057.75,1056.5,1057.5,2312
ESZ09,2009-09-17 21:30,18,1057.5,1059.25,1057.5,1058.5,3081
ESZ09,2009-09-17 22:00,18,1058.25,1058.75,1057.5,1058.5,1013
ESZ09,2009-09-17 22:30,18,1058.5,1060,1058.25,1059.5,2254
ESZ09,2009-09-17 23:00,18,1059.5,1060.5,1059,1060.25,1463
ESZ09,2009-09-17 23:30,18,1060.25,1060.5,1059.5,1060,1434
ESZ09,2009-09-18 00:00,18,1059.75,1062,1059.75,1061,4211
ESZ09,2009-09-18 00:30,18,1061,1061.5,1059.75,1059.75,1791
ESZ09,2009-09-18 01:00,18,1060,1061,1059.75,1059.75,3921
ESZ09,2009-09-18 01:30,18,1059.75,1060.25,1058,1059.25,6436
ESZ09,2009-09-18 02:00,18,1059,1061.25,1057.75,1061,14888
ESZ09,2009-09-18 02:30,18,1061,1061.5,1059,1059.5,9087
ESZ09,2009-09-18 03:00,18,1059.5,1059.5,1057.5,1059.5,9201
ESZ09,2009-09-18 03:30,18,1059.25,1060.75,1059.25,1060.5,5582
ESZ09,2009-09-18 04:00,18,1060.5,1061.75,1059,1061.75,6512
ESZ09,2009-09-18 04:30,18,1061.5,1063,1061,1062.75,13974
ESZ09,2009-09-18 05:00,18,1062.5,1064,1062.5,1063,8495
ESZ09,2009-09-18 05:30,18,1063,1064.5,1062.75,1064,5949
ESZ09,2009-09-18 06:00,18,1064.25,1064.75,1063.5,1063.75,6977
ESZ09,2009-09-18 06:30,18,1063.75,1064.25,1063.5,1064,5983
ESZ09,2009-09-18 07:00,18,1063.75,1065.25,1062.75,1065,19684
ESZ09,2009-09-18 07:30,18,1065,1066,1064.75,1066,35261
ESZ09,2009-09-18 08:00,18,1066,1067.75,1065.75,1067,51723
ESZ09,2009-09-18 08:30,18,1067,1067.25,1062.25,1063,299162
ESZ09,2009-09-18 09:00,18,1063,1063.25,1060.25,1061.5,233750
ESZ09,2009-09-18 09:30,18,1061.25,1064.75,1061,1063,158983
ESZ09,2009-09-18 10:00,18,1063,1063.75,1061.5,1061.75,107963
ESZ09,2009-09-18 10:30,18,1061.5,1062.75,1060.25,1060.25,123718
ESZ09,2009-09-18 11:00,18,1060.25,1062,1059.25,1061.25,90707
ESZ09,2009-09-18 11:30,18,1061,1064.5,1061,1064.25,69769
ESZ09,2009-09-18 12:00,18,1064.25,1065,1063.5,1064.75,32037
ESZ09,2009-09-18 12:30,18,1064.75,1066.5,1064,1065.75,47142
ESZ09,2009-09-18 13:00,18,1065.75,1066.5,1065.25,1065.5,41836
ESZ09,2009-09-18 13:30,18,1065.5,1066,1064,1064.5,41270
ESZ09,2009-09-18 14:00,18,1064.25,1067.25,1064.25,1066.5,74051
ESZ09,2009-09-18 14:30,18,1066.25,1066.75,1062.5,1062.5,176547
ESZ09,2009-09-18 15:00,18,1062.75,1063.25,1060.25,1060.75,98547
ESZ09,2009-09-20 17:00,21,1059.25,1059.75,1057.5,1058.25,5027
ESZ09,2009-09-20 17:30,21,1058.5,1059.5,1058.25,1059,1067
ESZ09,2009-09-20 18:00,21,1059,1060,1058.75,1059.25,1006
ESZ09,2009-09-20 18:30,21,1059.25,1060.5,1059.25,1060,1161
ESZ09,2009-09-20 19:00,21,1059.75,1060.75,1059.75,1060.5,908
ESZ09,2009-09-20 19:30,21,1060.5,1060.75,1059.75,1059.75,1146
ESZ09,2009-09-20 20:00,21,1059.75,1059.75,1058.75,1059,1348
ESZ09,2009-09-20 20:30,21,1059.25,1059.25,1058.25,1058.75,1232
ESZ09,2009-09-20 21:00,21,1059,1060.5,1059,1059,1898
ESZ09,2009-09-20 21:30,21,1059,1059.25,1058.25,1059,1258
ESZ09,2009-09-20 22:00,21,1059,1059.25,1058,1058.5,1325
ESZ09,2009-09-20 22:30,21,1058.5,1058.75,1057.75,1058,858
ESZ09,2009-09-20 23:00,21,1057.75,1059.25,1057.75,1059.25,734
ESZ09,2009-09-20 23:30,21,1059.25,1059.5,1059,1059.25,664
ESZ09,2009-09-21 00:00,21,1059.25,1059.5,1058.5,1058.75,1002
ESZ09,2009-09-21 00:30,21,1058.5,1059.75,1058.25,1059.75,1158
ESZ09,2009-09-21 01:00,21,1059.5,1060.25,1058,1058.25,3295
ESZ09,2009-09-21 01:30,21,1058.25,1058.5,1057,1058.5,4203
ESZ09,2009-09-21 02:00,21,1058.25,1058.75,1056.25,1056.5,12950
ESZ09,2009-09-21 02:30,21,1056.5,1057.25,1054.5,1055,12060
ESZ09,2009-09-21 03:00,21,1055,1055.75,1054,1055.75,14043
ESZ09,2009-09-21 03:30,21,1055.5,1056.5,1053.5,1053.5,10024
ESZ09,2009-09-21 04:00,21,1053.75,1054.25,1053,1053.25,7597
ESZ09,2009-09-21 04:30,21,1053.5,1053.5,1052,1053.5,10766
ESZ09,2009-09-21 05:00,21,1053.5,1054.25,1052.5,1053.5,6040
ESZ09,2009-09-21 05:30,21,1053.25,1055,1052.75,1054.25,7330
ESZ09,2009-09-21 06:00,21,1054.25,1055.75,1053.75,1054.5,9692
ESZ09,2009-09-21 06:30,21,1054.25,1056,1054,1054.25,8293
ESZ09,2009-09-21 07:00,21,1054.25,1055.5,1051.5,1053.5,31160
ESZ09,2009-09-21 07:30,21,1053.25,1054.5,1052.25,1054.25,22262
ESZ09,2009-09-21 08:00,21,1054.25,1054.5,1052.75,1054.25,19431
ESZ09,2009-09-21 08:30,21,1054.25,1058,1052.75,1053.5,231717
ESZ09,2009-09-21 09:00,21,1053.5,1057.25,1052,1056.25,207465
ESZ09,2009-09-21 09:30,21,1056.25,1056.75,1053.25,1056,113880
ESZ09,2009-09-21 10:00,21,1056,1060.5,1055.75,1059.25,158369
ESZ09,2009-09-21 10:30,21,1059.25,1061.5,1059.25,1060.25,103116
ESZ09,2009-09-21 11:00,21,1060.25,1060.5,1058.75,1059.25,42198
ESZ09,2009-09-21 11:30,21,1059.25,1061,1058,1058.75,45863
ESZ09,2009-09-21 12:00,21,1058.75,1059.25,1057.25,1059.25,41560
ESZ09,2009-09-21 12:30,21,1059.25,1060.25,1058.75,1059.5,44145
ESZ09,2009-09-21 13:00,21,1059.75,1060.75,1058,1059,64024
ESZ09,2009-09-21 13:30,21,1059,1061,1058.5,1059.75,77553
ESZ09,2009-09-21 14:00,21,1059.5,1062.75,1059,1061.5,115331
ESZ09,2009-09-21 14:30,21,1061.5,1061.5,1057.5,1060,169993
ESZ09,2009-09-21 15:00,21,1060.25,1061,1058.5,1060.25,79184
ESZ09,2009-09-21 15:30,22,1060,1060,1059.5,1059.75,3523
ESZ09,2009-09-21 16:00,22,1059.75,1060.25,1059.75,1059.75,1618
ESZ09,2009-09-21 17:00,22,1060,1060,1059.5,1060,1125
ESZ09,2009-09-21 17:30,22,1060,1060.25,1059.5,1060.25,465
ESZ09,2009-09-21 18:00,22,1060.25,1060.5,1059.5,1059.75,824
ESZ09,2009-09-21 18:30,22,1060,1061.5,1059.75,1061,3026
ESZ09,2009-09-21 19:00,22,1061,1062,1060.5,1061.5,1776
ESZ09,2009-09-21 19:30,22,1061.5,1062,1061,1061.25,930
ESZ09,2009-09-21 20:00,22,1061.25,1062,1061.25,1061.5,951
ESZ09,2009-09-21 20:30,22,1061.75,1062,1060.75,1061,945
ESZ09,2009-09-21 21:00,22,1061,1062.75,1060.75,1062.25,2615
ESZ09,2009-09-21 21:30,22,1062.25,1062.75,1062,1062.5,799
ESZ09,2009-09-21 22:00,22,1062.25,1062.5,1062,1062.25,560
ESZ09,2009-09-21 22:30,22,1062.25,1062.5,1062,1062.5,489
ESZ09,2009-09-21 23:00,22,1062.5,1062.75,1061.75,1062,659
ESZ09,2009-09-21 23:30,22,1062,1062.25,1061.75,1062.25,326
ESZ09,2009-09-22 00:00,22,1062.25,1062.5,1062,1062.25,415
ESZ09,2009-09-22 00:30,22,1062,1062.25,1061.75,1061.75,463
ESZ09,2009-09-22 01:00,22,1062,1063.5,1061.75,1062.5,4578
ESZ09,2009-09-22 01:30,22,1062.75,1063.5,1062.5,1062.75,2637
ESZ09,2009-09-22 02:00,22,1063,1066.25,1062.75,1066.25,17112
ESZ09,2009-09-22 02:30,22,1066,1068.75,1065.75,1067.75,16123
ESZ09,2009-09-22 03:00,22,1067.75,1068.5,1067.25,1067.5,7877
ESZ09,2009-09-22 03:30,22,1067.5,1068.25,1067.25,1067.75,4954
ESZ09,2009-09-22 04:00,22,1067.5,1068,1066.5,1067,7777
ESZ09,2009-09-22 04:30,22,1067,1067.5,1066.5,1067,3945
ESZ09,2009-09-22 05:00,22,1067,1068.75,1067,1067.75,8132
ESZ09,2009-09-22 05:30,22,1068,1069,1067.25,1068.25,6333
ESZ09,2009-09-22 06:00,22,1068.5,1068.5,1067.25,1067.75,7321
ESZ09,2009-09-22 06:30,22,1067.75,1068.25,1067.25,1067.5,7130
ESZ09,2009-09-22 07:00,22,1067.5,1068,1066.5,1066.5,15849
ESZ09,2009-09-22 07:30,22,1066.75,1067.5,1066.25,1066.25,15290
ESZ09,2009-09-22 08:00,22,1066.5,1067.5,1065.25,1066.25,27575
ESZ09,2009-09-22 08:30,22,1066.5,1066.5,1063.25,1063.5,187403
ESZ09,2009-09-22 09:00,22,1063.75,1066,1061.5,1064.25,154423
ESZ09,2009-09-22 09:30,22,1064.25,1064.75,1061.5,1063.75,142873
ESZ09,2009-09-22 10:00,22,1063.75,1066.75,1063.5,1065.25,84167
ESZ09,2009-09-22 10:30,22,1065.25,1066.25,1064,1066.25,54454
ESZ09,2009-09-22 11:00,22,1066.25,1068.75,1066,1068.5,95053
ESZ09,2009-09-22 11:30,22,1068.25,1069,1067,1067.5,42192
ESZ09,2009-09-22 12:00,22,1067.25,1069.25,1065.25,1066.25,76629
ESZ09,2009-09-22 12:30,22,1066.5,1067.25,1065,1066.25,56931
ESZ09,2009-09-22 13:00,22,1066.25,1067.5,1065.75,1067,38011
ESZ09,2009-09-22 13:30,22,1067,1068,1065.5,1067.75,55933
ESZ09,2009-09-22 14:00,22,1068,1068,1065.5,1067.5,70402
ESZ09,2009-09-22 14:30,22,1067.5,1068.75,1065.5,1066.5,121746
ESZ09,2009-09-22 15:00,22,1066.75,1067.5,1066,1067.5,57180
ESZ09,2009-09-22 15:30,23,1067.25,1067.25,1066.5,1066.75,4054
ESZ09,2009-09-22 16:00,23,1066.75,1067.25,1066.5,1066.5,1805
ESZ09,2009-09-22 16:30,23,1066.5,1066.5,1066.5,1066.5,1
ESZ09,2009-09-22 17:00,23,1066.5,1067.5,1066.5,1067.5,1679
ESZ09,2009-09-22 17:30,23,1067.5,1068.25,1067.25,1067.5,981
ESZ09,2009-09-22 18:00,23,1067.5,1068.25,1067.25,1068,763
ESZ09,2009-09-22 18:30,23,1068,1068,1067.25,1067.75,379
ESZ09,2009-09-22 19:00,23,1067.5,1067.75,1066,1066,3038
ESZ09,2009-09-22 19:30,23,1066,1066.5,1065.5,1066,1833
ESZ09,2009-09-22 20:00,23,1066,1066,1063.75,1065,3278
ESZ09,2009-09-22 20:30,23,1065,1065.25,1064.5,1065.25,1240
ESZ09,2009-09-22 21:00,23,1065,1065.5,1064.5,1064.75,1179
ESZ09,2009-09-22 21:30,23,1064.75,1066.25,1064.25,1065.75,2022
ESZ09,2009-09-22 22:00,23,1065.75,1066.75,1065.75,1066,1242
ESZ09,2009-09-22 22:30,23,1066,1066.5,1065.75,1066.5,695
ESZ09,2009-09-22 23:00,23,1066.25,1066.5,1066,1066.5,326
ESZ09,2009-09-22 23:30,23,1066.25,1067.5,1066.25,1067,1076
ESZ09,2009-09-23 00:00,23,1067.25,1067.5,1067,1067.25,573
ESZ09,2009-09-23 00:30,23,1067.25,1067.75,1067,1067.25,1329
ESZ09,2009-09-23 01:00,23,1067.5,1067.5,1065.5,1066,2887
ESZ09,2009-09-23 01:30,23,1066.25,1066.5,1065.25,1066.5,4351
ESZ09,2009-09-23 02:00,23,1066.5,1068,1065.75,1067.5,8604
ESZ09,2009-09-23 02:30,23,1067.25,1070.5,1067,1070.25,13827
ESZ09,2009-09-23 03:00,23,1070.25,1070.5,1068.5,1069,6728
ESZ09,2009-09-23 03:30,23,1069,1070,1068.75,1069.25,5396
ESZ09,2009-09-23 04:00,23,1069.25,1070.25,1069.25,1069.5,4736
ESZ09,2009-09-23 04:30,23,1069.5,1069.75,1066,1066.75,11724
ESZ09,2009-09-23 05:00,23,1066.75,1068.25,1066.5,1067.75,6368
ESZ09,2009-09-23 05:30,23,1067.5,1068.5,1067.25,1068,3334
ESZ09,2009-09-23 06:00,23,1068,1069.5,1067.75,1069.5,5398
ESZ09,2009-09-23 06:30,23,1069.25,1070.5,1069.25,1069.5,8450
ESZ09,2009-09-23 07:00,23,1069.5,1070,1069,1069.25,9479
ESZ09,2009-09-23 07:30,23,1069.25,1070,1068.75,1069.25,9261
ESZ09,2009-09-23 08:00,23,1069.25,1070,1068.75,1068.75,15132
ESZ09,2009-09-23 08:30,23,1068.75,1069,1065.25,1065.75,187048
ESZ09,2009-09-23 09:00,23,1065.75,1068,1065,1067.25,98032
ESZ09,2009-09-23 09:30,23,1067.25,1067.25,1062.25,1064.5,172660
ESZ09,2009-09-23 10:00,23,1064.75,1065.25,1063,1065,56518
ESZ09,2009-09-23 10:30,23,1065,1066.5,1064.25,1066.5,59848
ESZ09,2009-09-23 11:00,23,1066.5,1068.25,1066.25,1067.75,58086
ESZ09,2009-09-23 11:30,23,1067.75,1068.75,1067,1068.5,31466
ESZ09,2009-09-23 12:00,23,1068.5,1069.75,1067.25,1067.75,39780
ESZ09,2009-09-23 12:30,23,1067.75,1069.5,1067,1069.25,37179
ESZ09,2009-09-23 13:00,23,1069,1073.75,1067,1073,171762
ESZ09,2009-09-23 13:30,23,1072.75,1075.75,1068.5,1069.25,260984
ESZ09,2009-09-23 14:00,23,1069.25,1072.5,1064.5,1065.25,241736
ESZ09,2009-09-23 14:30,23,1065.5,1065.5,1055.25,1056.5,435600
ESZ09,2009-09-23 15:00,23,1056.25,1060.5,1056.25,1059,130990
ESZ09,2009-09-23 15:30,24,1058.5,1058.75,1057.75,1058.5,7070
ESZ09,2009-09-23 16:00,24,1058.5,1058.5,1057,1057.5,3122
ESZ09,2009-09-23 17:00,24,1057.5,1057.5,1057,1057.25,2365
ESZ09,2009-09-23 17:30,24,1057.25,1057.5,1057,1057,493
ESZ09,2009-09-23 18:00,24,1057.25,1057.25,1056.5,1056.75,1627
ESZ09,2009-09-23 18:30,24,1056.75,1057.75,1056.75,1057.5,2193
ESZ09,2009-09-23 19:00,24,1057.5,1060,1056.75,1059.75,8132
ESZ09,2009-09-23 19:30,24,1060,1061,1059.75,1061,7214
ESZ09,2009-09-23 20:00,24,1060.75,1060.75,1059.5,1059.75,2135
ESZ09,2009-09-23 20:30,24,1059.5,1060.5,1059,1060.25,1965
ESZ09,2009-09-23 21:00,24,1060.25,1060.75,1059.75,1059.75,2301
ESZ09,2009-09-23 21:30,24,1060,1060,1058.5,1058.5,2351
ESZ09,2009-09-23 22:00,24,1058.75,1058.75,1057.25,1057.5,3157
ESZ09,2009-09-23 22:30,24,1057.5,1057.75,1056,1056,5090
ESZ09,2009-09-23 23:00,24,1056,1056.25,1055.25,1055.5,2418
ESZ09,2009-09-23 23:30,24,1055.5,1055.5,1052.25,1052.75,7763
ESZ09,2009-09-24 00:00,24,1052.75,1055,1052.75,1054.5,4569
ESZ09,2009-09-24 00:30,24,1054.5,1056.75,1054.25,1056.5,4832
ESZ09,2009-09-24 01:00,24,1056.5,1058.25,1055.25,1057,9680
ESZ09,2009-09-24 01:30,24,1057,1058.5,1056.75,1058,4909
ESZ09,2009-09-24 02:00,24,1058,1058.5,1052.5,1053.5,20208
ESZ09,2009-09-24 02:30,24,1053.75,1055.25,1052.5,1054.75,11701
ESZ09,2009-09-24 03:00,24,1054.75,1054.75,1052.75,1053.75,12319
ESZ09,2009-09-24 03:30,24,1053.75,1056.5,1053.5,1056,9818
ESZ09,2009-09-24 04:00,24,1056,1058,1055.75,1057.75,9407
ESZ09,2009-09-24 04:30,24,1057.5,1060.75,1057.25,1059.75,14812
ESZ09,2009-09-24 05:00,24,1059.75,1060,1058.25,1059,8335
ESZ09,2009-09-24 05:30,24,1058.75,1059.75,1056.5,1057,10054
ESZ09,2009-09-24 06:00,24,1057,1059,1056.25,1059,9543
ESZ09,2009-09-24 06:30,24,1059,1059.5,1057.5,1059,10199
ESZ09,2009-09-24 07:00,24,1059.25,1061.5,1058.75,1061,22618
ESZ09,2009-09-24 07:30,24,1061.25,1064,1057.75,1062.5,61626
ESZ09,2009-09-24 08:00,24,1062.75,1063,1059.25,1059.5,29426
ESZ09,2009-09-24 08:30,24,1059.5,1062,1056.5,1059.25,205238
ESZ09,2009-09-24 09:00,24,1059.5,1059.5,1046,1048.75,396686
ESZ09,2009-09-24 09:30,24,1048.75,1049,1043.25,1047.25,220510
ESZ09,2009-09-24 10:00,24,1047.25,1049,1045.75,1047,106645
ESZ09,2009-09-24 10:30,24,1046.75,1048,1044.25,1046,86884
ESZ09,2009-09-24 11:00,24,1045.75,1047,1044.75,1045.5,57805
ESZ09,2009-09-24 11:30,24,1045.5,1046.5,1043.25,1044,61268
ESZ09,2009-09-24 12:00,24,1043.75,1047.25,1043.75,1045,75283
ESZ09,2009-09-24 12:30,24,1045,1045.5,1041.5,1043.5,103473
ESZ09,2009-09-24 13:00,24,1043.25,1044.5,1041,1043,103546
ESZ09,2009-09-24 13:30,24,1043,1046.75,1042.75,1046.25,113004
ESZ09,2009-09-24 14:00,24,1046.25,1048.75,1045,1046.75,145140
ESZ09,2009-09-24 14:30,24,1046.75,1048.5,1045,1046,185880
ESZ09,2009-09-24 15:00,24,1046,1046.5,1043.5,1044,108909
ESZ09,2009-09-24 15:30,25,1044,1045,1044,1044.5,6479
ESZ09,2009-09-24 16:00,25,1044.5,1045,1043.25,1044.75,4254
ESZ09,2009-09-24 16:30,25,1044.5,1044.5,1044.5,1044.5,5
ESZ09,2009-09-24 17:00,25,1044.75,1045,1044.25,1044.5,1232
ESZ09,2009-09-24 17:30,25,1044.75,1044.75,1043.75,1044.25,1076
ESZ09,2009-09-24 18:00,25,1044,1044.5,1043.25,1043.25,2418
ESZ09,2009-09-24 18:30,25,1043.25,1043.75,1042.75,1043.25,3031
ESZ09,2009-09-24 19:00,25,1043.5,1044,1042.25,1042.75,5371
ESZ09,2009-09-24 19:30,25,1042.5,1043.75,1042.25,1043,2734
ESZ09,2009-09-24 20:00,25,1043,1044,1042,1043.5,5432
ESZ09,2009-09-24 20:30,25,1043.75,1046.25,1043.5,1045.5,6718
ESZ09,2009-09-24 21:00,25,1045.5,1046.5,1045,1046,2453
ESZ09,2009-09-24 21:30,25,1046,1046.25,1045.25,1045.75,1315
ESZ09,2009-09-24 22:00,25,1046,1046,1044.5,1045,1220
ESZ09,2009-09-24 22:30,25,1044.75,1046,1044.75,1045.25,1447
ESZ09,2009-09-24 23:00,25,1045.25,1046.5,1044.75,1046,1301
ESZ09,2009-09-24 23:30,25,1045.75,1049.5,1045.25,1049.25,7093
ESZ09,2009-09-25 00:00,25,1049.25,1049.5,1048.25,1048.5,1969
ESZ09,2009-09-25 00:30,25,1048.5,1048.75,1047,1047.25,2210
ESZ09,2009-09-25 01:00,25,1047.25,1048.75,1047.25,1048.5,4237
ESZ09,2009-09-25 01:30,25,1048.5,1049.25,1046.5,1047.5,4453
ESZ09,2009-09-25 02:00,25,1047.5,1048.75,1045,1046.5,13039
ESZ09,2009-09-25 02:30,25,1046.5,1047.75,1045.25,1046,12584
ESZ09,2009-09-25 03:00,25,1045.75,1046,1043.75,1045.25,9625
ESZ09,2009-09-25 03:30,25,1045.25,1047.25,1045.25,1046.5,7164
ESZ09,2009-09-25 04:00,25,1046.5,1047.25,1045.25,1046,5372
ESZ09,2009-09-25 04:30,25,1046,1048.25,1045.75,1047.75,4761
ESZ09,2009-09-25 05:00,25,1047.75,1049,1047.75,1047.75,6139
ESZ09,2009-09-25 05:30,25,1048,1048.25,1046.5,1047.25,6170
ESZ09,2009-09-25 06:00,25,1047.25,1048,1046.5,1046.5,7209
ESZ09,2009-09-25 06:30,25,1046.5,1048.5,1046.5,1048,5567
ESZ09,2009-09-25 07:00,25,1047.75,1048,1045.75,1047,16562
ESZ09,2009-09-25 07:30,25,1047,1047,1039.75,1042.25,78063
ESZ09,2009-09-25 08:00,25,1042,1043.75,1041.5,1043.25,25955
ESZ09,2009-09-25 08:30,25,1043.25,1048.25,1041,1045.75,231339
ESZ09,2009-09-25 09:00,25,1045.5,1049,1042.25,1046.75,193752
ESZ09,2009-09-25 09:30,25,1046.5,1047.5,1043,1044.5,164729
ESZ09,2009-09-25 10:00,25,1044.5,1046,1042,1044.25,122433
ESZ09,2009-09-25 10:30,25,1044.25,1044.75,1040.75,1041.5,84276
ESZ09,2009-09-25 11:00,25,1041.5,1042.25,1036.75,1038,170893
ESZ09,2009-09-25 11:30,25,1038.25,1038.75,1037.25,1037.75,45899
ESZ09,2009-09-25 12:00,25,1037.75,1039.5,1036.25,1039.25,97412
ESZ09,2009-09-25 12:30,25,1039.25,1042.25,1038.25,1042.25,66022
ESZ09,2009-09-25 13:00,25,1042.25,1043.75,1041.5,1041.75,75178
ESZ09,2009-09-25 13:30,25,1041.5,1044.75,1040.75,1044.75,73383
ESZ09,2009-09-25 14:00,25,1044.5,1044.75,1042,1043.5,59214
ESZ09,2009-09-25 14:30,25,1043.5,1043.75,1039.25,1040.25,150782
ESZ09,2009-09-25 15:00,25,1040.25,1041.5,1039.75,1041.25,80310
ESZ09,2009-09-27 17:00,28,1042.25,1044.75,1042.25,1043.75,5536
ESZ09,2009-09-27 17:30,28,1043.75,1044,1043.5,1043.75,357
ESZ09,2009-09-27 18:00,28,1043.75,1043.75,1040,1040.75,4246
ESZ09,2009-09-27 18:30,28,1040.75,1040.75,1038.5,1039.5,3114
ESZ09,2009-09-27 19:00,28,1039.25,1041,1038,1040,6296
ESZ09,2009-09-27 19:30,28,1039.75,1040.25,1037.5,1038.5,8587
ESZ09,2009-09-27 20:00,28,1038.5,1039.5,1036.5,1036.75,5977
ESZ09,2009-09-27 20:30,28,1036.5,1037.5,1035.75,1037.5,5516
ESZ09,2009-09-27 21:00,28,1037.5,1038.25,1037,1037.75,2424
ESZ09,2009-09-27 21:30,28,1037.5,1038.75,1037.5,1038.5,1240
ESZ09,2009-09-27 22:00,28,1038.5,1038.75,1037.5,1038.25,1653
ESZ09,2009-09-27 22:30,28,1038.25,1038.5,1036.5,1036.75,1894
ESZ09,2009-09-27 23:00,28,1036.75,1038.25,1036.75,1038.25,1555
ESZ09,2009-09-27 23:30,28,1038.25,1039.25,1037.75,1038.5,1313
ESZ09,2009-09-28 00:00,28,1038.5,1039.25,1037.25,1039,1526
ESZ09,2009-09-28 00:30,28,1038.75,1039,1037.25,1037.25,1349
ESZ09,2009-09-28 01:00,28,1037.25,1040.25,1037.25,1039.5,5401
ESZ09,2009-09-28 01:30,28,1039.75,1041.25,1038.5,1041,6200
ESZ09,2009-09-28 02:00,28,1041,1043.25,1040.25,1040.5,13291
ESZ09,2009-09-28 02:30,28,1040.5,1040.5,1037,1038.25,24295
ESZ09,2009-09-28 03:00,28,1038.25,1040,1037.75,1039.75,7380
ESZ09,2009-09-28 03:30,28,1040,1042.75,1039.75,1041.25,12631
ESZ09,2009-09-28 04:00,28,1041,1043,1041,1041.75,5260
ESZ09,2009-09-28 04:30,28,1041.5,1042.5,1041,1041.5,3505
ESZ09,2009-09-28 05:00,28,1041.75,1043.75,1041,1043.25,7881
ESZ09,2009-09-28 05:30,28,1043.25,1044,1042.25,1043.5,5743
ESZ09,2009-09-28 06:00,28,1043.5,1045.5,1043,1044.75,13940
ESZ09,2009-09-28 06:30,28,1044.5,1045.5,1044.25,1044.5,7868
ESZ09,2009-09-28 07:00,28,1044.5,1047.25,1044.25,1046.5,18600
ESZ09,2009-09-28 07:30,28,1046.75,1048,1045,1045,29332
ESZ09,2009-09-28 08:00,28,1045.25,1046.5,1044,1044.25,20931
ESZ09,2009-09-28 08:30,28,1044,1052.75,1043.75,1051.5,215758
ESZ09,2009-09-28 09:00,28,1051.5,1055.5,1051.5,1054.75,163521
ESZ09,2009-09-28 09:30,28,1054.75,1057,1054.75,1055.75,111896
ESZ09,2009-09-28 10:00,28,1055.5,1057.25,1055.5,1057,72044
ESZ09,2009-09-28 10:30,28,1057,1059,1057,1058,82830
ESZ09,2009-09-28 11:00,28,1058,1060.25,1058,1058.75,60847
ESZ09,2009-09-28 11:30,28,1059,1060,1057.5,1058,41995
ESZ09,2009-09-28 12:00,28,1057.75,1059.5,1057.75,1059.5,37385
ESZ09,2009-09-28 12:30,28,1059.5,1061,1058.25,1058.25,54362
ESZ09,2009-09-28 13:00,28,1058.5,1059.5,1057,1059,71340
ESZ09,2009-09-28 13:30,28,1059,1059.25,1057.25,1057.25,62609
ESZ09,2009-09-28 14:00,28,1057.25,1059.25,1056.5,1058.25,55768
ESZ09,2009-09-28 14:30,28,1058.25,1059,1055.75,1058.25,140769
ESZ09,2009-09-28 15:00,28,1058.25,1060,1057.75,1059.25,109383
ESZ09,2009-09-28 15:30,29,1059.25,1060,1059,1059.75,4847
ESZ09,2009-09-28 16:00,29,1059.5,1060,1059,1059.75,2108
ESZ09,2009-09-28 16:30,29,1059.75,1059.75,1059.75,1059.75,25
ESZ09,2009-09-28 17:00,29,1059.5,1060,1059.25,1059.5,695
ESZ09,2009-09-28 17:30,29,1059.25,1059.75,1059.25,1059.75,230
ESZ09,2009-09-28 18:00,29,1059.75,1061,1059.5,1061,1239
ESZ09,2009-09-28 18:30,29,1060.75,1061,1059.75,1060,1816
ESZ09,2009-09-28 19:00,29,1060.25,1060.25,1059,1059.5,2675
ESZ09,2009-09-28 19:30,29,1059.5,1059.75,1057.75,1059,4459
ESZ09,2009-09-28 20:00,29,1059.25,1059.25,1058.25,1058.75,1695
ESZ09,2009-09-28 20:30,29,1058.75,1059.25,1058.25,1059,1105
ESZ09,2009-09-28 21:00,29,1059,1060.25,1059,1060,1846
ESZ09,2009-09-28 21:30,29,1059.75,1060,1058.5,1059,1222
ESZ09,2009-09-28 22:00,29,1059,1060.25,1059,1059.25,1131
ESZ09,2009-09-28 22:30,29,1059.25,1059.5,1058,1059,1909
ESZ09,2009-09-28 23:00,29,1059.25,1059.75,1059,1059.75,863
ESZ09,2009-09-28 23:30,29,1059.5,1060.25,1059.25,1060,600
ESZ09,2009-09-29 00:00,29,1060,1060.5,1059.5,1060.25,1074
ESZ09,2009-09-29 00:30,29,1060,1060.5,1059.75,1060,1261
ESZ09,2009-09-29 01:00,29,1059.75,1059.75,1058,1058.75,4586
ESZ09,2009-09-29 01:30,29,1058.5,1061,1058.5,1060.5,4491
ESZ09,2009-09-29 02:00,29,1060.75,1060.75,1057.25,1058.5,9997
ESZ09,2009-09-29 02:30,29,1058.25,1058.75,1057,1057.75,7686
ESZ09,2009-09-29 03:00,29,1057.5,1058.25,1056.75,1058,7828
ESZ09,2009-09-29 03:30,29,1058,1058.25,1056.5,1057.25,8646
ESZ09,2009-09-29 04:00,29,1057.25,1057.5,1056.25,1056.5,6487
ESZ09,2009-09-29 04:30,29,1056.5,1058,1056.25,1057.5,4675
ESZ09,2009-09-29 05:00,29,1057.5,1059,1056.25,1056.5,6758
ESZ09,2009-09-29 05:30,29,1056.5,1057.25,1056,1057,4998
ESZ09,2009-09-29 06:00,29,1057,1058.25,1056.5,1057.75,5477
ESZ09,2009-09-29 06:30,29,1057.75,1059.25,1057.25,1057.25,8170
ESZ09,2009-09-29 07:00,29,1057.25,1059.25,1056.25,1058.75,23366
ESZ09,2009-09-29 07:30,29,1058.75,1059.5,1058,1059.25,11782
ESZ09,2009-09-29 08:00,29,1059,1063.5,1059,1060.75,49887
ESZ09,2009-09-29 08:30,29,1060.75,1065.75,1059.25,1064.75,220900
ESZ09,2009-09-29 09:00,29,1064.75,1064.75,1055.5,1059.5,274822
ESZ09,2009-09-29 09:30,29,1059.25,1061.5,1055.75,1056,145557
ESZ09,2009-09-29 10:00,29,1056,1057.5,1054.5,1057,84768
ESZ09,2009-09-29 10:30,29,1057.25,1057.75,1053.25,1055,97498
ESZ09,2009-09-29 11:00,29,1055,1057.5,1054.75,1055.5,66784
ESZ09,2009-09-29 11:30,29,1055.5,1058.75,1055.5,1058.75,46221
ESZ09,2009-09-29 12:00,29,1058.75,1061,1058.5,1060,69462
ESZ09,2009-09-29 12:30,29,1060,1060.5,1058.75,1060.5,39421
ESZ09,2009-09-29 13:00,29,1060.5,1060.75,1058,1058.75,52625
ESZ09,2009-09-29 13:30,29,1059,1059.5,1056.75,1058.75,58746
ESZ09,2009-09-29 14:00,29,1058.75,1059.75,1057,1057.25,59518
ESZ09,2009-09-29 14:30,29,1057.25,1058.5,1055.5,1055.75,145326
ESZ09,2009-09-29 15:00,29,1055.75,1057,1054.25,1054.5,83915
ESZ09,2009-09-29 15:30,30,1054.75,1055.25,1054.5,1054.75,2937
ESZ09,2009-09-29 16:00,30,1054.5,1055.5,1053.75,1055,2674
ESZ09,2009-09-29 17:00,30,1055,1055.25,1054.5,1055.25,722
ESZ09,2009-09-29 17:30,30,1055,1055.5,1055,1055.25,583
ESZ09,2009-09-29 18:00,30,1055.25,1055.5,1055,1055.25,273
ESZ09,2009-09-29 18:30,30,1055.5,1056,1055,1055.75,959
ESZ09,2009-09-29 19:00,30,1055.75,1056.5,1055.75,1056.25,1542
ESZ09,2009-09-29 19:30,30,1056.5,1056.75,1056.25,1056.5,1325
ESZ09,2009-09-29 20:00,30,1056.75,1057,1056.25,1056.25,2277
ESZ09,2009-09-29 20:30,30,1056.5,1057,1055,1056.25,3783
ESZ09,2009-09-29 21:00,30,1056.5,1057.25,1056.25,1056.5,1963
ESZ09,2009-09-29 21:30,30,1056.5,1057,1056,1056.75,810
ESZ09,2009-09-29 22:00,30,1056.5,1056.75,1056,1056.25,695
ESZ09,2009-09-29 22:30,30,1056.25,1057,1055.75,1056.5,915
ESZ09,2009-09-29 23:00,30,1056.25,1056.5,1055,1055,1118
ESZ09,2009-09-29 23:30,30,1054.75,1056.5,1054.75,1056,1109
ESZ09,2009-09-30 00:00,30,1056.25,1056.5,1055.75,1056.25,660
ESZ09,2009-09-30 00:30,30,1056.25,1057,1056,1056.5,1309
ESZ09,2009-09-30 01:00,30,1056.75,1057,1055.5,1055.75,2888
ESZ09,2009-09-30 01:30,30,1055.75,1057.25,1055.75,1057.25,3241
ESZ09,2009-09-30 02:00,30,1057.25,1058,1056.75,1057.5,9106
ESZ09,2009-09-30 02:30,30,1057.25,1058,1056.5,1057,4835
ESZ09,2009-09-30 03:00,30,1057,1058,1057,1057.75,5715
ESZ09,2009-09-30 03:30,30,1058,1060.5,1057.75,1060.25,13364
ESZ09,2009-09-30 04:00,30,1060.25,1061,1059.5,1060.75,9171
ESZ09,2009-09-30 04:30,30,1060.5,1060.75,1059.25,1060,4618
ESZ09,2009-09-30 05:00,30,1059.75,1060.25,1058.75,1058.75,3598
ESZ09,2009-09-30 05:30,30,1058.75,1059.5,1058.75,1058.75,2887
ESZ09,2009-09-30 06:00,30,1059,1059.5,1057.75,1059,6398
ESZ09,2009-09-30 06:30,30,1058.75,1060,1058.25,1059.25,7910
ESZ09,2009-09-30 07:00,30,1059.25,1060,1056.25,1057.75,32447
ESZ09,2009-09-30 07:30,30,1057.75,1063.25,1057.75,1059.25,54686
ESZ09,2009-09-30 08:00,30,1059.5,1059.5,1058.25,1058.75,14776
ESZ09,2009-09-30 08:30,30,1058.75,1060,1041.5,1043.25,435011
ESZ09,2009-09-30 09:00,30,1043.25,1045.25,1042,1043.75,249727
ESZ09,2009-09-30 09:30,30,1043.75,1045,1042.5,1044.25,162188
ESZ09,2009-09-30 10:00,30,1044.5,1048.5,1044,1047.75,110338
ESZ09,2009-09-30 10:30,30,1047.75,1049.75,1046.25,1048.5,99985
ESZ09,2009-09-30 11:00,30,1048.5,1051,1047.5,1050.25,90648
ESZ09,2009-09-30 11:30,30,1050.5,1055.75,1050.25,1054.75,187008
ESZ09,2009-09-30 12:00,30,1054.5,1059.25,1054.5,1057.25,186135
ESZ09,2009-09-30 12:30,30,1057.25,1057.75,1054.75,1055.75,104102
ESZ09,2009-09-30 13:00,30,1055.75,1057,1054.25,1055.75,67114
ESZ09,2009-09-30 13:30,30,1055.75,1058,1052.5,1052.75,112841
ESZ09,2009-09-30 14:00,30,1052.75,1052.75,1047,1048.25,234973
ESZ09,2009-09-30 14:30,30,1048.25,1054.5,1047.5,1051,407314
ESZ09,2009-09-30 15:00,30,1051.25,1054.25,1050.25,1054,173530
ESZ09,2009-09-30 15:30,1,1053.5,1053.75,1051.75,1052.25,16050
ESZ09,2009-09-30 16:00,1,1052.25,1052.5,1051.5,1052.25,2990
ESZ09,2009-09-30 17:00,1,1052,1052.5,1051.5,1051.5,2860
ESZ09,2009-09-30 17:30,1,1051.5,1053.75,1051.5,1053.75,2544
ESZ09,2009-09-30 18:00,1,1053.75,1054.25,1053.5,1053.5,1322
ESZ09,2009-09-30 18:30,1,1053.75,1054.5,1053,1054,1829
ESZ09,2009-09-30 19:00,1,1054,1054.5,1053.5,1054,1902
ESZ09,2009-09-30 19:30,1,1053.75,1056,1053.5,1054.25,4747
ESZ09,2009-09-30 20:00,1,1054.5,1054.5,1051.75,1052.25,2829
ESZ09,2009-09-30 20:30,1,1052,1052.25,1050.5,1050.5,4722
ESZ09,2009-09-30 21:00,1,1050.5,1052,1050.5,1050.75,1973
ESZ09,2009-09-30 21:30,1,1051,1051.5,1050.25,1050.75,3186
ESZ09,2009-09-30 22:00,1,1050.75,1051,1050.25,1050.25,933
ESZ09,2009-09-30 22:30,1,1050.25,1051.25,1050.25,1051,1548
ESZ09,2009-09-30 23:00,1,1051.25,1051.75,1050.5,1051,1725
ESZ09,2009-09-30 23:30,1,1051,1051.25,1050.25,1051,845
ESZ09,2009-10-01 00:00,1,1051,1051.5,1050.75,1051.25,831
ESZ09,2009-10-01 00:30,1,1051.25,1051.5,1050.5,1051,1821
ESZ09,2009-10-01 01:00,1,1050.75,1051.75,1050.25,1051.25,3867
ESZ09,2009-10-01 01:30,1,1051.25,1052.5,1050.75,1051.75,2474
ESZ09,2009-10-01 02:00,1,1051.75,1054.5,1050.25,1054.25,14922
ESZ09,2009-10-01 02:30,1,1054.25,1055.25,1052.75,1053.5,10739
ESZ09,2009-10-01 03:00,1,1053.5,1053.75,1052,1052.5,7909
ESZ09,2009-10-01 03:30,1,1052.75,1053,1047.75,1048.75,18260
ESZ09,2009-10-01 04:00,1,1048.5,1050.75,1047.75,1049.25,8905
ESZ09,2009-10-01 04:30,1,1049.25,1050,1047.5,1048,7727
ESZ09,2009-10-01 05:00,1,1047.75,1049,1047,1048,9207
ESZ09,2009-10-01 05:30,1,1048,1048.25,1046,1046.75,9754
ESZ09,2009-10-01 06:00,1,1046.75,1048.25,1046.5,1047.5,6710
ESZ09,2009-10-01 06:30,1,1047.5,1048.5,1046.25,1047.75,14474
ESZ09,2009-10-01 07:00,1,1047.5,1049,1046.75,1048,17347
ESZ09,2009-10-01 07:30,1,1048,1050.5,1045,1049.5,63401
ESZ09,2009-10-01 08:00,1,1049.5,1050.25,1047.75,1049,32170
ESZ09,2009-10-01 08:30,1,1049,1049.25,1042.5,1044.25,263525
ESZ09,2009-10-01 09:00,1,1044.5,1047.5,1036.75,1038.25,394795
ESZ09,2009-10-01 09:30,1,1038.25,1040.75,1037,1038.75,153085
ESZ09,2009-10-01 10:00,1,1038.5,1039,1031.5,1032.75,272328
ESZ09,2009-10-01 10:30,1,1032.75,1034.25,1031.5,1033.5,113812
ESZ09,2009-10-01 11:00,1,1033.5,1035.5,1031.75,1034.75,85462
ESZ09,2009-10-01 11:30,1,1034.75,1035.75,1033,1033.75,65706
ESZ09,2009-10-01 12:00,1,1033.75,1034,1028.75,1030.5,152918
ESZ09,2009-10-01 12:30,1,1030.5,1033.25,1029.5,1032,89038
ESZ09,2009-10-01 13:00,1,1031.75,1034.75,1030.5,1034.25,95106
ESZ09,2009-10-01 13:30,1,1034.5,1034.5,1031.25,1032,103658
ESZ09,2009-10-01 14:00,1,1032.25,1032.25,1029.5,1030,149811
ESZ09,2009-10-01 14:30,1,1030.25,1032.75,1024.5,1025,333556
ESZ09,2009-10-01 15:00,1,1025,1028.75,1024.75,1027.25,166754
ESZ09,2009-10-01 15:30,2,1027,1027.5,1026.5,1027.5,6538
ESZ09,2009-10-01 16:00,2,1027.5,1027.75,1026.25,1026.5,3023
ESZ09,2009-10-01 17:00,2,1026.5,1026.75,1025.5,1025.75,2727
ESZ09,2009-10-01 17:30,2,1025.75,1026.75,1025.5,1026.5,1575
ESZ09,2009-10-01 18:00,2,1026.5,1026.5,1025.75,1026,773
ESZ09,2009-10-01 18:30,2,1026,1026.5,1025.25,1025.25,2897
ESZ09,2009-10-01 19:00,2,1025.25,1026.5,1023.75,1026,6142
ESZ09,2009-10-01 19:30,2,1026.25,1026.75,1025.75,1026.5,2808
ESZ09,2009-10-01 20:00,2,1026.25,1026.75,1025.25,1025.5,2926
ESZ09,2009-10-01 20:30,2,1025.75,1026.5,1025.5,1026.5,1983
ESZ09,2009-10-01 21:00,2,1026.25,1026.75,1025.5,1025.75,2260
ESZ09,2009-10-01 21:30,2,1025.75,1026.25,1025,1025.25,1742
ESZ09,2009-10-01 22:00,2,1025.25,1025.5,1024.5,1024.5,848
ESZ09,2009-10-01 22:30,2,1024.75,1025.5,1024.25,1025,1210
ESZ09,2009-10-01 23:00,2,1025,1026,1024.75,1025.5,1501
ESZ09,2009-10-01 23:30,2,1025.25,1025.5,1024.25,1024.5,1294
ESZ09,2009-10-02 00:00,2,1024.5,1025,1024,1025,1820
ESZ09,2009-10-02 00:30,2,1025,1025.5,1023.75,1024.5,3335
ESZ09,2009-10-02 01:00,2,1024.5,1025.5,1024,1024.75,5842
ESZ09,2009-10-02 01:30,2,1024.75,1025,1024.25,1024.5,4282
ESZ09,2009-10-02 02:00,2,1024.25,1026.5,1023.25,1023.25,18728
ESZ09,2009-10-02 02:30,2,1023.25,1026.25,1022.25,1025.25,22283
ESZ09,2009-10-02 03:00,2,1025,1025.5,1023.5,1023.75,7096
ESZ09,2009-10-02 03:30,2,1023.75,1026,1023.25,1025,9459
ESZ09,2009-10-02 04:00,2,1025,1027,1024.25,1024.75,7732
ESZ09,2009-10-02 04:30,2,1025,1025.25,1023.25,1023.5,8605
ESZ09,2009-10-02 05:00,2,1023.5,1024.75,1023.25,1024,6264
ESZ09,2009-10-02 05:30,2,1024,1025.75,1023.5,1023.5,9209
ESZ09,2009-10-02 06:00,2,1023.75,1025,1023.25,1023.75,8489
ESZ09,2009-10-02 06:30,2,1023.75,1025.5,1023.5,1024.5,11696
ESZ09,2009-10-02 07:00,2,1024.5,1024.75,1022.25,1023,30003
ESZ09,2009-10-02 07:30,2,1022.75,1022.75,1012.5,1013,215707
ESZ09,2009-10-02 08:00,2,1013,1016.75,1012,1015.25,96494
ESZ09,2009-10-02 08:30,2,1015.25,1021,1015,1018.5,350954
ESZ09,2009-10-02 09:00,2,1018.5,1023.75,1016.5,1023.25,323005
ESZ09,2009-10-02 09:30,2,1023.5,1026.25,1019.5,1021,264386
ESZ09,2009-10-02 10:00,2,1021,1023,1020.25,1021.25,105977
ESZ09,2009-10-02 10:30,2,1021.25,1024.25,1018.75,1019.5,149727
ESZ09,2009-10-02 11:00,2,1019.5,1023.5,1019.5,1023.25,98363
ESZ09,2009-10-02 11:30,2,1023.25,1024.5,1021,1023,90692
ESZ09,2009-10-02 12:00,2,1023,1026,1022.75,1024.75,84117
ESZ09,2009-10-02 12:30,2,1025,1025.75,1023,1024,76163
ESZ09,2009-10-02 13:00,2,1024,1025.5,1022.25,1024.75,81114
ESZ09,2009-10-02 13:30,2,1024.5,1025.5,1023,1023.25,75591
ESZ09,2009-10-02 14:00,2,1023.25,1024,1021.5,1021.75,70814
ESZ09,2009-10-02 14:30,2,1021.5,1023.75,1019,1020.75,161401
ESZ09,2009-10-02 15:00,2,1020.75,1022.5,1020,1022,87961
ESZ09,2009-10-04 17:00,5,1021.75,1022,1019.5,1020.25,3627
ESZ09,2009-10-04 17:30,5,1020.25,1021.5,1020,1021.5,1894
ESZ09,2009-10-04 18:00,5,1021.5,1025.75,1021.5,1023.5,4753
ESZ09,2009-10-04 18:30,5,1023.5,1023.5,1021,1022.75,2616
ESZ09,2009-10-04 19:00,5,1022.75,1024.75,1022.75,1023.5,3580
ESZ09,2009-10-04 19:30,5,1023.5,1024.75,1023.5,1024.25,2479
ESZ09,2009-10-04 20:00,5,1024.25,1025.5,1024,1024.75,2593
ESZ09,2009-10-04 20:30,5,1025,1025.25,1024,1024.25,1037
ESZ09,2009-10-04 21:00,5,1024,1025.25,1024,1025,1686
ESZ09,2009-10-04 21:30,5,1025.25,1025.25,1024.25,1024.75,1175
ESZ09,2009-10-04 22:00,5,1025,1025.25,1024.25,1024.5,631
ESZ09,2009-10-04 22:30,5,1024.75,1025,1023.5,1024.5,1826
ESZ09,2009-10-04 23:00,5,1024.75,1025,1022.5,1023.5,1640
ESZ09,2009-10-04 23:30,5,1023.5,1024.25,1023.25,1023.5,771
ESZ09,2009-10-05 00:00,5,1023.75,1024.25,1022.25,1023,2070
ESZ09,2009-10-05 00:30,5,1022.75,1024.25,1022.25,1023.25,1745
ESZ09,2009-10-05 01:00,5,1023,1027,1023,1026.5,7953
ESZ09,2009-10-05 01:30,5,1026.5,1027,1024.5,1024.75,3592
ESZ09,2009-10-05 02:00,5,1024.5,1025,1022,1024.5,15569
ESZ09,2009-10-05 02:30,5,1024.5,1026.5,1023.25,1026.25,9251
ESZ09,2009-10-05 03:00,5,1026.25,1028.5,1026,1027.25,12869
ESZ09,2009-10-05 03:30,5,1027.25,1027.75,1025.75,1026.5,5010
ESZ09,2009-10-05 04:00,5,1026.75,1028,1025.75,1026.25,6358
ESZ09,2009-10-05 04:30,5,1026.25,1027.75,1026,1027,3210
ESZ09,2009-10-05 05:00,5,1026.75,1028,1026.5,1027.5,4469
ESZ09,2009-10-05 05:30,5,1027.5,1028,1027,1027.5,3415
ESZ09,2009-10-05 06:00,5,1027.5,1028,1027,1027.25,5732
ESZ09,2009-10-05 06:30,5,1027.5,1028,1026.5,1027.75,6322
ESZ09,2009-10-05 07:00,5,1027.75,1027.75,1025.25,1025.25,14984
ESZ09,2009-10-05 07:30,5,1025,1026.5,1024,1024.5,19480
ESZ09,2009-10-05 08:00,5,1024.5,1025.5,1024.25,1024.25,18124
ESZ09,2009-10-05 08:30,5,1024.25,1029.75,1021.25,1028.75,224640
ESZ09,2009-10-05 09:00,5,1028.75,1031,1022.75,1027.5,255308
ESZ09,2009-10-05 09:30,5,1027.5,1031.5,1026.5,1031,125091
ESZ09,2009-10-05 10:00,5,1031.25,1032.5,1029.25,1030.25,96384
ESZ09,2009-10-05 10:30,5,1030,1031.75,1028.25,1030.5,68017
ESZ09,2009-10-05 11:00,5,1030.5,1031.75,1030,1030.5,33654
ESZ09,2009-10-05 11:30,5,1030.5,1033.75,1030.25,1033,71108
ESZ09,2009-10-05 12:00,5,1033,1034,1032.5,1033,39307
ESZ09,2009-10-05 12:30,5,1033,1033.5,1031.75,1032.75,34932
ESZ09,2009-10-05 13:00,5,1033,1033.5,1031.25,1032.5,43219
ESZ09,2009-10-05 13:30,5,1032.75,1038.5,1032.75,1037.25,146121
ESZ09,2009-10-05 14:00,5,1037.25,1038,1036.25,1037,90470
ESZ09,2009-10-05 14:30,5,1036.75,1037.5,1035,1035.5,182850
ESZ09,2009-10-05 15:00,5,1035.5,1037.25,1035,1037,84962
ESZ09,2009-10-05 15:30,6,1036.75,1037.5,1036.5,1037,4243
ESZ09,2009-10-05 16:00,6,1036.75,1037.5,1036,1036.5,2085
ESZ09,2009-10-05 17:00,6,1036.25,1036.75,1036,1036.75,1360
ESZ09,2009-10-05 17:30,6,1036.75,1037,1036.5,1036.75,894
ESZ09,2009-10-05 18:00,6,1036.75,1037.25,1036.5,1037.25,808
ESZ09,2009-10-05 18:30,6,1037.25,1037.5,1036,1036.5,1801
ESZ09,2009-10-05 19:00,6,1036.5,1037,1036.25,1036.75,1325
ESZ09,2009-10-05 19:30,6,1037,1037.25,1036,1036.5,1626
ESZ09,2009-10-05 20:00,6,1036.5,1037.5,1035.5,1036.5,3235
ESZ09,2009-10-05 20:30,6,1036.75,1037.75,1036.5,1036.5,1832
ESZ09,2009-10-05 21:00,6,1036.5,1037,1036.25,1037,1099
ESZ09,2009-10-05 21:30,6,1037,1038.25,1037,1037.5,2263
ESZ09,2009-10-05 22:00,6,1037.25,1037.75,1035.75,1036.5,1498
ESZ09,2009-10-05 22:30,6,1036.5,1037.25,1035.75,1036.75,3208
ESZ09,2009-10-05 23:00,6,1036.75,1036.75,1036,1036.25,1255
ESZ09,2009-10-05 23:30,6,1036.25,1036.5,1035.75,1036,1214
ESZ09,2009-10-06 00:00,6,1036,1037,1035.75,1037,1809
ESZ09,2009-10-06 00:30,6,1036.75,1037.75,1036.5,1037.5,1658
ESZ09,2009-10-06 01:00,6,1037.25,1037.5,1036.5,1037.25,3698
ESZ09,2009-10-06 01:30,6,1037.5,1038,1036.25,1037.5,2940
ESZ09,2009-10-06 02:00,6,1037.75,1039.5,1036.75,1038.25,15725
ESZ09,2009-10-06 02:30,6,1038.25,1040.25,1037.25,1039.5,10746
ESZ09,2009-10-06 03:00,6,1039.25,1041.25,1039.25,1040.75,10156
ESZ09,2009-10-06 03:30,6,1041,1041.25,1039.25,1041,7536
ESZ09,2009-10-06 04:00,6,1040.75,1047,1040.75,1045.5,32968
ESZ09,2009-10-06 04:30,6,1045.5,1045.75,1044,1044.5,14006
ESZ09,2009-10-06 05:00,6,1044.75,1045.75,1044,1045.75,7862
ESZ09,2009-10-06 05:30,6,1045.5,1047,1045.5,1046.5,11400
ESZ09,2009-10-06 06:00,6,1046.25,1046.75,1045.5,1046.5,9530
ESZ09,2009-10-06 06:30,6,1046.5,1047.75,1046,1046.5,12427
ESZ09,2009-10-06 07:00,6,1046.5,1046.75,1044.5,1045.25,21425
ESZ09,2009-10-06 07:30,6,1045.25,1045.5,1043.75,1044.5,16372
ESZ09,2009-10-06 08:00,6,1044.5,1045.5,1042.75,1043,26709
ESZ09,2009-10-06 08:30,6,1042.75,1051.25,1042.5,1050.25,292431
ESZ09,2009-10-06 09:00,6,1050.25,1052,1049,1049.25,168161
ESZ09,2009-10-06 09:30,6,1049,1052.75,1049,1052.25,133683
ESZ09,2009-10-06 10:00,6,1052.5,1056.75,1051.75,1054.25,182872
ESZ09,2009-10-06 10:30,6,1054.25,1054.75,1052.25,1053.25,74435
ESZ09,2009-10-06 11:00,6,1053,1054.25,1052.75,1053.5,41705
ESZ09,2009-10-06 11:30,6,1053.5,1055,1051,1051.25,60919
ESZ09,2009-10-06 12:00,6,1051.5,1051.75,1049.25,1051.25,73885
ESZ09,2009-10-06 12:30,6,1051,1051.75,1046.5,1048,109099
ESZ09,2009-10-06 13:00,6,1048.25,1048.25,1042.75,1043.5,156649
ESZ09,2009-10-06 13:30,6,1043.5,1047.75,1042.75,1047,144865
ESZ09,2009-10-06 14:00,6,1047,1052,1046.25,1051.25,165733
ESZ09,2009-10-06 14:30,6,1051.25,1052.5,1048,1050.75,188227
ESZ09,2009-10-06 15:00,6,1050.75,1051.25,1048.25,1048.5,91667
ESZ09,2009-10-06 15:30,7,1048.25,1049.5,1048.25,1049.25,7123
ESZ09,2009-10-06 16:00,7,1049.5,1049.5,1048.75,1049,1136
ESZ09,2009-10-06 17:00,7,1049,1049.25,1048.75,1049.25,1483
ESZ09,2009-10-06 17:30,7,1049.25,1049.75,1049,1049.5,663
ESZ09,2009-10-06 18:00,7,1049.5,1049.75,1049.5,1049.75,747
ESZ09,2009-10-06 18:30,7,1049.75,1050.25,1049.5,1050,1691
ESZ09,2009-10-06 19:00,7,1050,1050.5,1049.25,1049.75,1536
ESZ09,2009-10-06 19:30,7,1049.5,1050,1048.5,1049.25,2790
ESZ09,2009-10-06 20:00,7,1049.25,1050.25,1048.25,1048.5,2724
ESZ09,2009-10-06 20:30,7,1048.75,1048.75,1048.25,1048.5,694
ESZ09,2009-10-07 00:00,7,1052,1052,1051.25,1051.25,416
ESZ09,2009-10-07 00:30,7,1051.5,1052.75,1051.25,1051.5,1382
ESZ09,2009-10-07 01:00,7,1051.5,1052.25,1051,1051.5,1982
ESZ09,2009-10-07 01:30,7,1051.25,1052.75,1050.75,1052.25,3403
ESZ09,2009-10-07 02:00,7,1052,1054.75,1049.5,1053,18201
ESZ09,2009-10-07 02:30,7,1053.25,1053.25,1051.25,1053.25,9486
ESZ09,2009-10-07 03:00,7,1053.25,1054,1052.25,1052.75,9186
ESZ09,2009-10-07 03:30,7,1052.75,1054.5,1052.75,1053.5,11856
ESZ09,2009-10-07 04:00,7,1053.25,1054.5,1052.5,1052.75,8812
ESZ09,2009-10-07 04:30,7,1052.75,1053.5,1052.25,1052.75,3838
ESZ09,2009-10-07 05:00,7,1052.75,1053.5,1052.5,1053,4114
ESZ09,2009-10-07 05:30,7,1053,1053,1050.25,1050.25,8986
ESZ09,2009-10-07 06:00,7,1050,1051.5,1048.75,1049.25,13328
ESZ09,2009-10-07 06:30,7,1049.5,1050.75,1049.25,1049.5,6417
ESZ09,2009-10-07 07:00,7,1049.75,1050,1048.25,1049.75,21493
ESZ09,2009-10-07 07:30,7,1049.75,1049.75,1045.25,1046.25,34706
ESZ09,2009-10-07 08:00,7,1046,1048.5,1045.75,1048,20160
ESZ09,2009-10-07 08:30,7,1048.25,1052,1046.25,1049.75,243088
ESZ09,2009-10-07 09:00,7,1049.75,1053.25,1048.5,1051.5,164017
ESZ09,2009-10-07 09:30,7,1051.5,1051.75,1048,1051.25,165666
ESZ09,2009-10-07 10:00,7,1051.5,1054.5,1050.75,1051.25,108638
ESZ09,2009-10-07 10:30,7,1051,1051.25,1047.75,1047.75,73545
ESZ09,2009-10-07 11:00,7,1047.75,1050.25,1047.5,1049.75,49156
ESZ09,2009-10-07 11:30,7,1049.75,1051.25,1048,1051.25,52495
ESZ09,2009-10-07 12:00,7,1051.25,1051.5,1049.25,1050.5,46035
ESZ09,2009-10-07 12:30,7,1050.5,1051.5,1048.75,1050.5,51946
ESZ09,2009-10-07 13:00,7,1050.5,1050.5,1047.5,1048.5,84726
ESZ09,2009-10-07 13:30,7,1048.75,1051.5,1048,1050.75,73446
ESZ09,2009-10-07 14:00,7,1050.75,1051.75,1049.25,1051.25,107265
ESZ09,2009-10-07 14:30,7,1051.5,1054.25,1051,1053.5,162645
ESZ09,2009-10-07 15:00,7,1053.5,1054,1052,1053.75,89558
ESZ09,2009-10-07 15:30,8,1053.5,1058.75,1053.25,1056.75,14240
ESZ09,2009-10-07 16:00,8,1056.75,1057,1055.75,1057,3012
ESZ09,2009-10-07 17:00,8,1056.75,1057.5,1056.75,1056.75,3120
ESZ09,2009-10-07 17:30,8,1057,1057,1056.5,1056.75,1195
ESZ09,2009-10-07 18:00,8,1056.75,1059.5,1056.25,1059,5666
ESZ09,2009-10-07 18:30,8,1058.75,1059.75,1058.5,1058.75,2683
ESZ09,2009-10-07 19:00,8,1058.75,1059,1057.75,1058.25,2194
ESZ09,2009-10-07 19:30,8,1058.25,1064.5,1058.25,1061.5,24528
ESZ09,2009-10-07 20:00,8,1061.5,1064.5,1061.5,1063,10086
ESZ09,2009-10-07 20:30,8,1063,1064.5,1062.25,1063.75,5337
ESZ09,2009-10-07 21:00,8,1063.75,1064,1062.5,1063.25,3215
ESZ09,2009-10-07 21:30,8,1063.25,1063.75,1062.75,1063,2473
ESZ09,2009-10-07 22:00,8,1063,1063.5,1062.75,1063.25,1060
ESZ09,2009-10-07 22:30,8,1063.25,1063.75,1062.5,1062.75,1558
ESZ09,2009-10-07 23:00,8,1063,1063,1062,1062.5,2540
ESZ09,2009-10-07 23:30,8,1062.5,1063,1062.25,1062.75,1681
ESZ09,2009-10-08 00:00,8,1063,1063,1062.5,1062.75,1148
ESZ09,2009-10-08 00:30,8,1062.75,1063,1062.5,1063,854
ESZ09,2009-10-08 01:00,8,1062.75,1064.5,1062.75,1064.25,7935
ESZ09,2009-10-08 01:30,8,1064,1065,1063.5,1064.75,4803
ESZ09,2009-10-08 02:00,8,1064.75,1065,1063.5,1064.75,16823
ESZ09,2009-10-08 02:30,8,1064.5,1065,1063.25,1064.75,11971
ESZ09,2009-10-08 03:00,8,1064.75,1065.75,1063.5,1063.5,12973
ESZ09,2009-10-08 03:30,8,1063.5,1064.5,1062.75,1062.75,6412
ESZ09,2009-10-08 04:00,8,1062.75,1063.5,1062,1063.5,4895
ESZ09,2009-10-08 04:30,8,1063.25,1064.25,1063.25,1063.75,4046
ESZ09,2009-10-08 05:00,8,1063.75,1064,1062.75,1063.75,5327
ESZ09,2009-10-08 05:30,8,1063.5,1064,1062.5,1063.25,5635
ESZ09,2009-10-08 06:00,8,1063,1063.75,1062.5,1062.75,9631
ESZ09,2009-10-08 06:30,8,1062.75,1063.25,1061.75,1062.25,9986
ESZ09,2009-10-08 07:00,8,1062.25,1063.5,1061.25,1062.5,12671
ESZ09,2009-10-08 07:30,8,1062.75,1065.75,1062.5,1063.5,38252
ESZ09,2009-10-08 08:00,8,1063.25,1063.75,1060.5,1061,38947
ESZ09,2009-10-08 08:30,8,1061.25,1063.5,1058.5,1060.25,214176
ESZ09,2009-10-08 09:00,8,1060.25,1061.75,1056.75,1061.25,171795
ESZ09,2009-10-08 09:30,8,1061,1063,1060.5,1062.25,92248
ESZ09,2009-10-08 10:00,8,1062,1066.5,1060.75,1064.75,176061
ESZ09,2009-10-08 10:30,8,1065,1066.75,1064.75,1065.75,110405
ESZ09,2009-10-08 11:00,8,1065.75,1067.25,1064,1066.5,74304
ESZ09,2009-10-08 11:30,8,1066.5,1067.25,1065.5,1066,66887
ESZ09,2009-10-08 12:00,8,1065.75,1066.25,1062.75,1063.75,82782
ESZ09,2009-10-08 12:30,8,1064,1064.5,1061,1063.75,103803
ESZ09,2009-10-08 13:00,8,1063.75,1064.25,1060.25,1062,71505
ESZ09,2009-10-08 13:30,8,1062,1063.75,1061,1062.75,52397
ESZ09,2009-10-08 14:00,8,1062.75,1065.25,1062.25,1063.25,71541
ESZ09,2009-10-08 14:30,8,1063,1063.25,1060.5,1061.5,201202
ESZ09,2009-10-08 15:00,8,1061.25,1064,1061.25,1064,79830
ESZ09,2009-10-08 15:30,9,1063.25,1065,1063,1064.25,6871
ESZ09,2009-10-08 16:00,9,1064,1064.75,1063.75,1063.75,1885
ESZ09,2009-10-08 17:00,9,1063.75,1064.25,1063.5,1064,1516
ESZ09,2009-10-08 17:30,9,1064,1064.75,1063.75,1064.25,863
ESZ09,2009-10-08 18:00,9,1064.5,1064.5,1063.25,1064,1994
ESZ09,2009-10-08 18:30,9,1064.25,1064.75,1064,1064.25,767
ESZ09,2009-10-08 19:00,9,1064.25,1064.5,1063.25,1063.5,1822
ESZ09,2009-10-08 19:30,9,1063.5,1064.25,1063.25,1064,859
ESZ09,2009-10-08 20:00,9,1063.75,1065.5,1063.5,1065,2017
ESZ09,2009-10-08 20:30,9,1064.75,1065,1062.75,1063,4371
ESZ09,2009-10-08 21:00,9,1063,1063.25,1062.75,1063,805
ESZ09,2009-10-08 21:30,9,1063,1063.5,1062.75,1062.75,303
ESZ09,2009-10-11 17:30,12,1068.75,1069,1068,1068.75,1119
ESZ09,2009-10-11 18:00,12,1069,1071,1068.5,1070.75,2292
ESZ09,2009-10-11 18:30,12,1070.5,1071,1070.25,1070.25,1701
ESZ09,2009-10-11 19:00,12,1070.5,1070.5,1067,1067.75,2787
ESZ09,2009-10-11 19:30,12,1068,1068.5,1067.25,1067.5,1380
ESZ09,2009-10-11 20:00,12,1067.75,1068.5,1067.5,1067.75,851
ESZ09,2009-10-11 20:30,12,1067.75,1068.5,1067.75,1068.25,899
ESZ09,2009-10-11 21:00,12,1068,1068.25,1067.5,1067.75,981
ESZ09,2009-10-11 21:30,12,1067.75,1068,1067.5,1067.75,532
ESZ09,2009-10-11 22:00,12,1067.75,1068.25,1067.5,1068,384
ESZ09,2009-10-11 22:30,12,1068,1068.25,1067.75,1068.25,162
ESZ09,2009-10-11 23:00,12,1068,1068.5,1067.75,1068.25,444
ESZ09,2009-10-11 23:30,12,1068.25,1069.25,1068,1069.25,1142
ESZ09,2009-10-12 00:00,12,1069,1069.5,1068.75,1069,585
ESZ09,2009-10-12 00:30,12,1069,1069.5,1068.75,1069,777
ESZ09,2009-10-12 01:00,12,1069,1071,1068.75,1069.75,4139
ESZ09,2009-10-12 01:30,12,1069.75,1070,1068.75,1069.5,3935
ESZ09,2009-10-12 02:00,12,1069.25,1069.75,1067.5,1069,10058
ESZ09,2009-10-12 02:30,12,1069,1069.5,1067.75,1069.5,10604
ESZ09,2009-10-12 03:00,12,1069.5,1074.5,1068.5,1074,24823
ESZ09,2009-10-12 03:30,12,1074.25,1074.5,1073,1074.5,7384
ESZ09,2009-10-12 04:00,12,1074.5,1075.5,1073.75,1074.25,8964
ESZ09,2009-10-12 04:30,12,1074.25,1074.5,1073,1073.75,5071
ESZ09,2009-10-12 05:00,12,1074,1074.75,1074,1074.25,4631
ESZ09,2009-10-12 05:30,12,1074.25,1075.25,1073.75,1075.25,4489
ESZ09,2009-10-12 06:00,12,1075.25,1076.75,1074.5,1075.25,17096
ESZ09,2009-10-12 06:30,12,1075.25,1075.75,1074.75,1075.25,6562
ESZ09,2009-10-12 07:00,12,1075.25,1075.25,1073.5,1074.5,8827
ESZ09,2009-10-12 07:30,12,1074.75,1074.75,1073,1073.5,10758
ESZ09,2009-10-12 08:00,12,1073.5,1074,1072.5,1073.25,10414
ESZ09,2009-10-12 08:30,12,1073,1076,1071.75,1075.75,100302
ESZ09,2009-10-12 09:00,12,1076,1076.25,1073.5,1074.25,107661
ESZ09,2009-10-12 09:30,12,1074.5,1075.75,1074.25,1075.5,54851
ESZ09,2009-10-12 10:00,12,1075.5,1075.75,1074.5,1074.5,44938
ESZ09,2009-10-12 10:30,12,1074.5,1074.75,1073.5,1074,35078
ESZ09,2009-10-12 11:00,12,1074,1075.25,1073.5,1074,26622
ESZ09,2009-10-12 11:30,12,1074,1075,1073.5,1074.75,25096
ESZ09,2009-10-12 12:00,12,1074.75,1075.25,1074.25,1074.25,22098
ESZ09,2009-10-12 12:30,12,1074.5,1075.25,1073.75,1074.75,27686
ESZ09,2009-10-12 13:00,12,1074.75,1075,1069.25,1070,134795
ESZ09,2009-10-12 13:30,12,1070,1070.75,1068,1070.25,97919
ESZ09,2009-10-12 14:00,12,1070.5,1071.75,1070.25,1071.75,60495
ESZ09,2009-10-12 14:30,12,1071.75,1072.75,1070,1072.5,115414
ESZ09,2009-10-12 15:00,12,1072.5,1072.75,1071,1071.25,50739
ESZ09,2009-10-12 15:30,13,1071,1071.5,1070.75,1071,2587
ESZ09,2009-10-12 16:00,13,1071,1072,1070.75,1071.75,1229
ESZ09,2009-10-12 17:00,13,1071.5,1071.75,1071,1071.25,626
ESZ09,2009-10-12 17:30,13,1071,1071.5,1071,1071,185
ESZ09,2009-10-12 18:00,13,1071,1071.25,1070.5,1071,591
ESZ09,2009-10-12 18:30,13,1071,1071.5,1070.5,1070.75,1078
ESZ09,2009-10-12 19:00,13,1070.75,1071.25,1070.5,1071,943
ESZ09,2009-10-12 19:30,13,1070.75,1071,1070.25,1070.25,1191
ESZ09,2009-10-12 20:00,13,1070.5,1070.75,1070,1070.5,1143
ESZ09,2009-10-12 20:30,13,1070.75,1070.75,1069.25,1069.5,1666
ESZ09,2009-10-12 21:00,13,1069.75,1070.25,1068.5,1069.25,3417
ESZ09,2009-10-12 21:30,13,1069.25,1071,1069,1070,1711
ESZ09,2009-10-12 22:00,13,1070.25,1071,1070.25,1070.75,1031
ESZ09,2009-10-12 22:30,13,1070.75,1071.25,1070.75,1071,788
ESZ09,2009-10-12 23:00,13,1071.25,1072.5,1071,1072.25,1928
ESZ09,2009-10-12 23:30,13,1072,1072.25,1071.5,1071.75,680
ESZ09,2009-10-13 00:00,13,1071.75,1072,1071,1071.25,935
ESZ09,2009-10-13 00:30,13,1071.5,1071.5,1070.5,1071.25,1058
ESZ09,2009-10-13 01:00,13,1071.25,1072,1070.5,1070.75,2891
ESZ09,2009-10-13 01:30,13,1070.5,1071.75,1070.25,1071.5,2323
ESZ09,2009-10-13 02:00,13,1071.5,1072.5,1070,1072,13198
ESZ09,2009-10-13 02:30,13,1072,1072.5,1068.5,1069.5,12990
ESZ09,2009-10-13 03:00,13,1069.25,1070.5,1068.75,1070.5,6793
ESZ09,2009-10-13 03:30,13,1070.5,1071.75,1069.75,1070.75,6142
ESZ09,2009-10-13 04:00,13,1070.75,1070.75,1067.75,1068.75,11457
ESZ09,2009-10-13 04:30,13,1068.75,1070,1068,1069.75,6530
ESZ09,2009-10-13 05:00,13,1069.5,1071.25,1069.25,1070.5,6027
ESZ09,2009-10-13 05:30,13,1070.5,1071.75,1070.25,1071.75,3652
ESZ09,2009-10-13 06:00,13,1071.5,1073.75,1071.5,1073,12320
ESZ09,2009-10-13 06:30,13,1073,1074.25,1072,1072.25,12813
ESZ09,2009-10-13 07:00,13,1072,1072.75,1070.25,1071.25,16751
ESZ09,2009-10-13 07:30,13,1071.25,1072,1069.5,1069.5,14514
ESZ09,2009-10-13 08:00,13,1069.75,1070.5,1068.5,1069,28032
ESZ09,2009-10-13 08:30,13,1069,1071,1065,1065.5,186329
ESZ09,2009-10-13 09:00,13,1065.5,1066.25,1063,1066.25,205969
ESZ09,2009-10-13 09:30,13,1066.25,1067.25,1065.25,1066.75,80320
ESZ09,2009-10-13 10:00,13,1066.75,1067.25,1064.75,1066.75,69560
ESZ09,2009-10-13 10:30,13,1066.5,1071.75,1066.5,1071.25,143003
ESZ09,2009-10-13 11:00,13,1071,1072,1068.75,1069.5,87673
ESZ09,2009-10-13 11:30,13,1069.5,1070,1069,1069.5,29450
ESZ09,2009-10-13 12:00,13,1069.25,1070.5,1069.25,1069.75,42647
ESZ09,2009-10-13 12:30,13,1070,1070.25,1068,1069.5,44380
ESZ09,2009-10-13 13:00,13,1069.5,1070,1066.25,1068.25,81962
ESZ09,2009-10-13 13:30,13,1068.5,1070.25,1067.75,1068.75,55153
ESZ09,2009-10-13 14:00,13,1069,1072,1068.25,1070.75,74421
ESZ09,2009-10-13 14:30,13,1071,1071.25,1069,1070.75,121827
ESZ09,2009-10-13 15:00,13,1070.75,1070.75,1068,1068.5,68136
ESZ09,2009-10-13 15:30,14,1072.75,1075.75,1072.75,1074.75,33567
ESZ09,2009-10-13 16:00,14,1074.5,1081.5,1074.5,1078,23992
ESZ09,2009-10-13 17:00,14,1078,1079,1077.25,1077.75,4425
ESZ09,2009-10-13 17:30,14,1077.75,1078.25,1076.5,1076.75,1777
ESZ09,2009-10-13 18:00,14,1076.75,1077,1076.25,1076.75,1547
ESZ09,2009-10-13 18:30,14,1076.75,1077.75,1076.5,1077.5,1197
ESZ09,2009-10-13 19:00,14,1077.5,1077.75,1076.5,1076.75,1515
ESZ09,2009-10-13 19:30,14,1077,1077,1075.75,1076.5,1799
ESZ09,2009-10-13 20:00,14,1076.5,1077.75,1076.25,1077.5,1473
ESZ09,2009-10-13 20:30,14,1077.5,1078.5,1077.5,1078.25,1689
ESZ09,2009-10-13 21:00,14,1078.5,1078.5,1077.75,1078.25,1135
ESZ09,2009-10-13 21:30,14,1078.25,1078.25,1077.75,1078.25,677
ESZ09,2009-10-13 22:00,14,1078.25,1079,1078,1078.5,1370
ESZ09,2009-10-13 22:30,14,1078.75,1078.75,1078.25,1078.5,480
ESZ09,2009-10-13 23:00,14,1078.25,1078.75,1078.25,1078.75,850
ESZ09,2009-10-13 23:30,14,1078.75,1079,1078.25,1078.5,1025
ESZ09,2009-10-14 00:00,14,1078.5,1078.75,1077.5,1077.5,1690
ESZ09,2009-10-14 00:30,14,1077.5,1078.25,1077.25,1077.5,1136
ESZ09,2009-10-14 01:00,14,1077.5,1079.75,1077.25,1078.5,9281
ESZ09,2009-10-14 01:30,14,1078.5,1079.5,1078,1078.5,4744
ESZ09,2009-10-14 02:00,14,1078.5,1080.25,1078.5,1079.5,18906
ESZ09,2009-10-14 02:30,14,1079.75,1080.25,1078.25,1079.5,11602
ESZ09,2009-10-14 03:00,14,1079.75,1079.75,1078.5,1078.75,6584
ESZ09,2009-10-14 03:30,14,1079,1081.75,1078.25,1081.5,11895
ESZ09,2009-10-14 04:00,14,1081.75,1083.25,1080.75,1082.5,22702
ESZ09,2009-10-14 04:30,14,1082.5,1083.5,1082,1082.5,10024
ESZ09,2009-10-14 05:00,14,1082.5,1082.75,1081.75,1082.5,7831
ESZ09,2009-10-14 05:30,14,1082.5,1085.75,1081.75,1085.5,27062
ESZ09,2009-10-14 06:00,14,1085.5,1085.5,1083.25,1083.25,26721
ESZ09,2009-10-14 06:30,14,1083.5,1083.75,1082.75,1083,14316
ESZ09,2009-10-14 07:00,14,1083,1083.5,1082,1083,19036
ESZ09,2009-10-14 07:30,14,1083.5,1084.5,1083,1083.75,29327
ESZ09,2009-10-14 08:00,14,1083.75,1084,1082,1082.5,30140
ESZ09,2009-10-14 08:30,14,1082.5,1083.25,1078.75,1081,210556
ESZ09,2009-10-14 09:00,14,1081.25,1081.25,1077.75,1079,193419
ESZ09,2009-10-14 09:30,14,1079,1082,1078.25,1081.25,114144
ESZ09,2009-10-14 10:00,14,1081.25,1083.75,1081,1082.75,125449
ESZ09,2009-10-14 10:30,14,1083,1083.75,1082.25,1082.75,57216
ESZ09,2009-10-14 11:00,14,1082.75,1083.5,1081.75,1082,60383
ESZ09,2009-10-14 11:30,14,1082.25,1083.5,1081.5,1083.5,40301
ESZ09,2009-10-14 12:00,14,1083.5,1085.25,1083,1083.75,95986
ESZ09,2009-10-14 12:30,14,1083.75,1084.5,1083.5,1084.25,41386
ESZ09,2009-10-14 13:00,14,1084.25,1085.5,1083,1084.25,87316
ESZ09,2009-10-14 13:30,14,1084,1085,1082.75,1084.25,79396
ESZ09,2009-10-14 14:00,14,1084,1089.5,1084,1089,171764
ESZ09,2009-10-14 14:30,14,1089.25,1089.75,1087.5,1088.75,208254
ESZ09,2009-10-14 15:00,14,1089,1089,1087.25,1087.75,97533
ESZ09,2009-10-14 15:30,15,1087.5,1089.25,1087.25,1088.5,9369
ESZ09,2009-10-14 16:00,15,1088.5,1088.75,1087.25,1087.5,2612
ESZ09,2009-10-14 17:00,15,1087.25,1087.75,1087.25,1087.75,2289
ESZ09,2009-10-14 17:30,15,1088,1088.75,1087.75,1088.5,1649
ESZ09,2009-10-14 18:00,15,1088.5,1089,1088.25,1088.75,1612
ESZ09,2009-10-14 18:30,15,1088.75,1089,1088.25,1088.75,1203
ESZ09,2009-10-14 19:00,15,1088.5,1089.5,1088.25,1088.75,3236
ESZ09,2009-10-14 19:30,15,1089,1089,1088,1088,1079
ESZ09,2009-10-14 20:00,15,1088.25,1089.25,1088.25,1088.75,1524
ESZ09,2009-10-14 20:30,15,1088.75,1089.5,1088.25,1089.25,1085
ESZ09,2009-10-14 21:00,15,1089.25,1089.75,1089,1089,1220
ESZ09,2009-10-14 21:30,15,1089,1089.5,1088.5,1088.5,1254
ESZ09,2009-10-14 22:00,15,1088.5,1088.75,1087.75,1087.75,1145
ESZ09,2009-10-14 22:30,15,1088,1088,1087.25,1087.5,1612
ESZ09,2009-10-14 23:00,15,1087.5,1088,1087.25,1087.5,710
ESZ09,2009-10-14 23:30,15,1087.5,1088.25,1087.25,1087.75,852
ESZ09,2009-10-15 00:00,15,1087.75,1088,1087.5,1087.75,766
ESZ09,2009-10-15 00:30,15,1087.75,1088.75,1087.5,1088.5,824
ESZ09,2009-10-15 01:00,15,1088.75,1089,1088,1088.75,2219
ESZ09,2009-10-15 01:30,15,1088.75,1089,1087.5,1087.75,4153
ESZ09,2009-10-15 02:00,15,1087.75,1089.25,1087,1087.75,13612
ESZ09,2009-10-15 02:30,15,1087.75,1088.25,1087,1087.5,9908
ESZ09,2009-10-15 03:00,15,1087.5,1088.75,1086.5,1088.5,10258
ESZ09,2009-10-15 03:30,15,1088.5,1089,1087.25,1088.75,5604
ESZ09,2009-10-15 04:00,15,1088.75,1089,1088.25,1088.5,7015
ESZ09,2009-10-15 04:30,15,1088.75,1089,1088,1088.25,5864
ESZ09,2009-10-15 05:00,15,1088.5,1088.75,1087.5,1088.25,10852
ESZ09,2009-10-15 05:30,15,1088.25,1088.5,1087.75,1088.5,6166
ESZ09,2009-10-15 06:00,15,1088.5,1090,1084.25,1084.75,49609
ESZ09,2009-10-15 06:30,15,1084.75,1085.5,1082.25,1083,31305
ESZ09,2009-10-15 07:00,15,1083,1084.5,1080.5,1081.5,52643
ESZ09,2009-10-15 07:30,15,1081.5,1084,1081,1082.5,45483
ESZ09,2009-10-15 08:00,15,1082.25,1083.75,1082.25,1083.25,28687
ESZ09,2009-10-15 08:30,15,1083.25,1087.5,1083,1087.25,162734
ESZ09,2009-10-15 09:00,15,1087.5,1087.5,1083.75,1085,173581
ESZ09,2009-10-15 09:30,15,1084.75,1085.75,1082.75,1085.25,125842
ESZ09,2009-10-15 10:00,15,1085.25,1086.75,1083.75,1084.25,88018
ESZ09,2009-10-15 10:30,15,1084.5,1086,1083.5,1085.5,54672
ESZ09,2009-10-15 11:00,15,1085.75,1088,1085.5,1086.5,101139
ESZ09,2009-10-15 11:30,15,1086.75,1087.25,1085.5,1086,41408
ESZ09,2009-10-15 12:00,15,1085.75,1087.25,1085.25,1087.25,31745
ESZ09,2009-10-15 12:30,15,1087.25,1088,1086.25,1087,58312
ESZ09,2009-10-15 13:00,15,1087.25,1088.5,1086.5,1087.25,66254
ESZ09,2009-10-15 13:30,15,1087.5,1091.25,1087.25,1090.75,116368
ESZ09,2009-10-15 14:00,15,1090.75,1091.75,1088.5,1088.75,107719
ESZ09,2009-10-15 14:30,15,1088.5,1092.5,1088.25,1091.75,171015
ESZ09,2009-10-15 15:00,15,1091.75,1093.25,1089.25,1089.75,174606
ESZ09,2009-10-15 15:30,16,1090.25,1091.75,1089.75,1089.75,10502
ESZ09,2009-10-15 16:00,16,1090,1091.75,1090,1090.5,4328
ESZ09,2009-10-15 16:30,16,1090.5,1090.5,1090.5,1090.5,2
ESZ09,2009-10-15 17:00,16,1090.75,1091.75,1090.5,1091,2165
ESZ09,2009-10-15 17:30,16,1091,1091.25,1090.5,1090.75,824
ESZ09,2009-10-15 18:00,16,1090.75,1091.25,1090.5,1091,513
ESZ09,2009-10-15 18:30,16,1091.25,1092,1091,1091.5,1543
ESZ09,2009-10-15 19:00,16,1091.5,1092.75,1091.25,1092.25,2776
ESZ09,2009-10-15 19:30,16,1092.25,1092.5,1091.75,1092,991
ESZ09,2009-10-15 20:00,16,1092.25,1092.5,1091.25,1091.5,1633
ESZ09,2009-10-15 20:30,16,1091.25,1091.5,1090.5,1090.75,1494
ESZ09,2009-10-15 21:00,16,1090.75,1092.5,1090.5,1091.25,2748
ESZ09,2009-10-15 21:30,16,1091.5,1091.5,1091,1091.25,629
ESZ09,2009-10-15 22:00,16,1091,1091.5,1091,1091,394
ESZ09,2009-10-15 22:30,16,1091,1091.25,1090.25,1090.75,1810
ESZ09,2009-10-15 23:00,16,1090.5,1091.5,1090.5,1091.25,808
ESZ09,2009-10-15 23:30,16,1091.25,1092,1091.25,1091.5,2052
ESZ09,2009-10-16 00:00,16,1091.5,1091.75,1091.25,1091.5,1247
ESZ09,2009-10-16 00:30,16,1091.5,1092,1091.5,1091.5,1630
ESZ09,2009-10-16 01:00,16,1091.5,1091.75,1091,1091.25,4262
ESZ09,2009-10-16 01:30,16,1091.5,1091.75,1091,1091,4299
ESZ09,2009-10-16 02:00,16,1091,1095.5,1091,1094.25,20755
ESZ09,2009-10-16 02:30,16,1094.25,1095.25,1092.5,1093,13802
ESZ09,2009-10-16 03:00,16,1093,1093.75,1092,1093.5,6544
ESZ09,2009-10-16 03:30,16,1093.5,1093.5,1091,1091.5,7992
ESZ09,2009-10-16 04:00,16,1091.5,1092.75,1091.25,1092,4967
ESZ09,2009-10-16 04:30,16,1092,1093,1091.75,1092.5,5921
ESZ09,2009-10-16 05:00,16,1092.25,1092.75,1091.75,1091.75,3981
ESZ09,2009-10-16 05:30,16,1091.75,1092.25,1087.25,1088,27023
ESZ09,2009-10-16 06:00,16,1087.75,1088,1085,1085.75,41883
ESZ09,2009-10-16 06:30,16,1085.75,1086.25,1083.5,1085.5,28210
ESZ09,2009-10-16 07:00,16,1085.75,1085.75,1080.5,1082,58353
ESZ09,2009-10-16 07:30,16,1082.25,1083,1081.75,1082.75,27836
ESZ09,2009-10-16 08:00,16,1082.75,1085.25,1082.5,1083.5,48706
ESZ09,2009-10-16 08:30,16,1083.25,1086,1081,1081.75,257900
ESZ09,2009-10-16 09:00,16,1081.75,1082,1078.25,1080.5,223626
ESZ09,2009-10-16 09:30,16,1080.75,1081,1077.5,1079,113039
ESZ09,2009-10-16 10:00,16,1079,1082.25,1078.5,1081.75,133403
ESZ09,2009-10-16 10:30,16,1081.5,1081.75,1078.5,1080.75,73597
ESZ09,2009-10-16 11:00,16,1080.75,1082,1080,1080.5,58425
ESZ09,2009-10-16 11:30,16,1080.5,1082,1079.5,1081.75,45021
ESZ09,2009-10-16 12:00,16,1081.75,1085.5,1080.5,1085.5,77374
ESZ09,2009-10-16 12:30,16,1085.25,1087,1084.75,1084.75,90106
ESZ09,2009-10-16 13:00,16,1085,1085.5,1082.5,1085,101036
ESZ09,2009-10-16 13:30,16,1085,1085.25,1083.75,1084.25,39621
ESZ09,2009-10-16 14:00,16,1084.25,1086.5,1084,1085.75,91055
ESZ09,2009-10-16 14:30,16,1085.75,1088.25,1083,1084.25,207922
ESZ09,2009-10-16 15:00,16,1084,1084.75,1080.75,1082.25,117411
ESZ09,2009-10-18 17:00,19,1080.25,1080.75,1078.5,1079.25,5120
ESZ09,2009-10-18 17:30,19,1079.5,1080.25,1079.25,1080.25,1251
ESZ09,2009-10-18 18:00,19,1080.25,1081,1079.5,1079.5,1121
ESZ09,2009-10-18 18:30,19,1079.75,1080.25,1079,1080.25,1789
ESZ09,2009-10-18 19:00,19,1080,1080,1076.25,1076.75,7310
ESZ09,2009-10-18 19:30,19,1076.75,1079,1076.25,1078,5526
ESZ09,2009-10-18 20:00,19,1078,1078,1076.5,1077,3188
ESZ09,2009-10-18 20:30,19,1077,1077.75,1076.75,1077.5,765
ESZ09,2009-10-18 21:00,19,1077.5,1078.75,1077.5,1078.25,1927
ESZ09,2009-10-18 21:30,19,1078.5,1079.75,1078,1079.5,1671
ESZ09,2009-10-18 22:00,19,1079.5,1080,1079.25,1079.25,1195
ESZ09,2009-10-18 22:30,19,1079.25,1080.75,1078.75,1080,1936
ESZ09,2009-10-18 23:00,19,1080.25,1080.25,1079.5,1079.5,968
ESZ09,2009-10-18 23:30,19,1079.5,1080.5,1079.5,1080,1205
ESZ09,2009-10-19 00:00,19,1080,1081.5,1080,1081,1189
ESZ09,2009-10-19 00:30,19,1081,1082.25,1080.75,1081.5,2096
ESZ09,2009-10-19 01:00,19,1081.5,1083.5,1081.5,1083.5,3975
ESZ09,2009-10-19 01:30,19,1083.25,1084.5,1083.25,1084.5,3625
ESZ09,2009-10-19 02:00,19,1084.5,1087.75,1084.25,1087.75,20769
ESZ09,2009-10-19 02:30,19,1087.75,1089.5,1087.5,1088.75,15033
ESZ09,2009-10-19 03:00,19,1088.75,1089,1087,1088,9637
ESZ09,2009-10-19 03:30,19,1088,1088.5,1087,1088.25,7292
ESZ09,2009-10-19 04:00,19,1088.25,1088.75,1087,1087.25,6351
ESZ09,2009-10-19 04:30,19,1087.5,1089,1087.25,1087.25,7926
ESZ09,2009-10-19 05:00,19,1087.25,1088.75,1087.25,1088,5173
ESZ09,2009-10-19 05:30,19,1088,1088.25,1087.25,1088,4460
ESZ09,2009-10-19 06:00,19,1087.75,1089,1087.75,1088.5,8229
ESZ09,2009-10-19 06:30,19,1088.75,1088.75,1087.75,1088.25,5481
ESZ09,2009-10-19 07:00,19,1088.25,1088.5,1086.5,1087.5,12601
ESZ09,2009-10-19 07:30,19,1087.25,1088.25,1086.5,1087.5,19513
ESZ09,2009-10-19 08:00,19,1087.5,1087.75,1085.5,1086,21105
ESZ09,2009-10-19 08:30,19,1086.25,1087.75,1082.75,1083.5,154972
ESZ09,2009-10-19 09:00,19,1083.5,1088.75,1083,1088.5,175828
ESZ09,2009-10-19 09:30,19,1088.5,1093,1088.5,1091.5,158119
ESZ09,2009-10-19 10:00,19,1091.5,1094.25,1091,1093.5,113306
ESZ09,2009-10-19 10:30,19,1093.75,1095.75,1093.25,1095,94304
ESZ09,2009-10-19 11:00,19,1095.25,1095.25,1094,1094,43263
ESZ09,2009-10-19 11:30,19,1094,1095,1093.75,1094.25,43058
ESZ09,2009-10-19 12:00,19,1094.5,1095.5,1093.25,1094.25,69877
ESZ09,2009-10-19 12:30,19,1094.25,1096.75,1094,1095,77922
ESZ09,2009-10-19 13:00,19,1095.25,1096.75,1094.75,1096,56267
ESZ09,2009-10-19 13:30,19,1096,1096.5,1094.25,1096,55417
ESZ09,2009-10-19 14:00,19,1095.75,1096.25,1093.5,1094,68621
ESZ09,2009-10-19 14:30,19,1093.75,1095.5,1093.25,1093.75,133684
ESZ09,2009-10-19 15:00,19,1094,1094,1090.25,1090.75,107350
ESZ09,2009-10-19 15:30,20,1089.75,1096.5,1089.75,1095.5,33441
ESZ09,2009-10-19 16:00,20,1095.5,1096.5,1094.75,1095,4733
ESZ09,2009-10-19 17:00,20,1094.75,1095.5,1094.25,1094.5,2109
ESZ09,2009-10-19 17:30,20,1094.5,1095.5,1094,1094.5,1271
ESZ09,2009-10-19 18:00,20,1094.5,1095.25,1094.25,1095.25,391
ESZ09,2009-10-19 18:30,20,1095.25,1095.5,1094.75,1095.5,736
ESZ09,2009-10-19 19:00,20,1095.25,1095.5,1094.75,1095,913
ESZ09,2009-10-19 19:30,20,1095,1095.75,1095,1095.75,1188
ESZ09,2009-10-19 20:00,20,1095.5,1096.25,1095.25,1095.25,1086
ESZ09,2009-10-19 20:30,20,1095.25,1096.25,1095.25,1096,700
ESZ09,2009-10-19 21:00,20,1096,1096,1095.25,1095.5,804
ESZ09,2009-10-19 21:30,20,1095.5,1095.75,1094.75,1095.25,648
ESZ09,2009-10-19 22:00,20,1095.25,1096,1094.75,1095.5,1156
ESZ09,2009-10-19 22:30,20,1095.75,1096,1094.75,1095,757
ESZ09,2009-10-19 23:00,20,1095,1095.5,1095,1095.25,325
ESZ09,2009-10-19 23:30,20,1095.25,1095.75,1095.25,1095.5,355
ESZ09,2009-10-20 00:00,20,1095.5,1095.75,1094,1094,1089
ESZ09,2009-10-20 00:30,20,1094,1095.25,1094,1095.25,1212
ESZ09,2009-10-20 01:00,20,1095.25,1097.5,1095.25,1096.5,6592
ESZ09,2009-10-20 01:30,20,1096.5,1097.25,1095.75,1097.25,5618
ESZ09,2009-10-20 02:00,20,1097,1097.25,1095,1096.25,15179
ESZ09,2009-10-20 02:30,20,1096,1096.25,1092,1092.5,23769
ESZ09,2009-10-20 03:00,20,1092.25,1092.5,1089,1091,25017
ESZ09,2009-10-20 03:30,20,1090.75,1091.75,1090.25,1090.5,6620
ESZ09,2009-10-20 04:00,20,1090.5,1093.5,1090.25,1092.5,9881
ESZ09,2009-10-20 04:30,20,1092.25,1094.25,1092.25,1093.5,4995
ESZ09,2009-10-20 05:00,20,1093.5,1094.75,1092.25,1093,7821
ESZ09,2009-10-20 05:30,20,1092.75,1093.5,1092,1092.5,7554
ESZ09,2009-10-20 06:00,20,1092.5,1095.5,1092.25,1095,14178
ESZ09,2009-10-20 06:30,20,1094.75,1099,1094.75,1097,38539
ESZ09,2009-10-20 07:00,20,1096.75,1097.25,1093.75,1094.75,17765
ESZ09,2009-10-20 07:30,20,1094.5,1094.75,1091.25,1094.25,49443
ESZ09,2009-10-20 08:00,20,1094.25,1096,1094,1094.75,28271
ESZ09,2009-10-20 08:30,20,1094.75,1095.25,1088.5,1091.5,243541
ESZ09,2009-10-20 09:00,20,1091.5,1093,1087.25,1089.25,189232
ESZ09,2009-10-20 09:30,20,1089.25,1092,1088.5,1091.25,114557
ESZ09,2009-10-20 10:00,20,1091.25,1091.75,1088.25,1088.75,105059
ESZ09,2009-10-20 10:30,20,1089,1089.5,1083.5,1085.25,148500
ESZ09,2009-10-20 11:00,20,1085.25,1086,1082.5,1084.75,120797
ESZ09,2009-10-20 11:30,20,1084.75,1085.25,1082,1084.25,80646
ESZ09,2009-10-20 12:00,20,1084.5,1086.25,1084.25,1086,50542
ESZ09,2009-10-20 12:30,20,1086,1086.5,1083.5,1084,72485
ESZ09,2009-10-20 13:00,20,1083.75,1087.75,1083.5,1086,100193
ESZ09,2009-10-20 13:30,20,1086,1088,1085,1087.25,73173
ESZ09,2009-10-20 14:00,20,1087.25,1087.75,1084.25,1086,88193
ESZ09,2009-10-20 14:30,20,1086.25,1088.5,1086,1087.5,157562
ESZ09,2009-10-20 15:00,20,1087.75,1090,1087.5,1089.25,76430
ESZ09,2009-10-20 15:30,21,1089,1089,1087.25,1088,6794
ESZ09,2009-10-20 16:00,21,1087.75,1088,1086.75,1087.5,5106
ESZ09,2009-10-20 17:00,21,1087.5,1089,1087.5,1088.5,1742
ESZ09,2009-10-20 17:30,21,1088.5,1088.75,1087.75,1087.75,798
ESZ09,2009-10-20 18:00,21,1087.75,1088.25,1087.5,1088,629
ESZ09,2009-10-20 18:30,21,1088.25,1088.75,1087.5,1088,1147
ESZ09,2009-10-20 19:00,21,1087.75,1088.75,1087.5,1088.5,2092
ESZ09,2009-10-20 19:30,21,1088.5,1088.5,1087.5,1088,1632
ESZ09,2009-10-20 20:00,21,1088,1088.5,1087.5,1088.5,653
ESZ09,2009-10-20 20:30,21,1088.25,1088.5,1086.75,1087.25,1710
ESZ09,2009-10-20 21:00,21,1087,1087.5,1086.5,1087,1635
ESZ09,2009-10-20 21:30,21,1087.25,1088,1087,1087,958
ESZ09,2009-10-20 22:00,21,1087.25,1087.5,1086.75,1087,1199
ESZ09,2009-10-20 22:30,21,1087,1087,1086.5,1086.75,1036
ESZ09,2009-10-20 23:00,21,1086.75,1087.5,1086.75,1087.5,967
ESZ09,2009-10-20 23:30,21,1087.25,1088.5,1087,1088,1447
ESZ09,2009-10-21 00:00,21,1088,1089.75,1087.75,1089.5,3553
ESZ09,2009-10-21 00:30,21,1089.5,1090.25,1089,1089.5,2366
ESZ09,2009-10-21 01:00,21,1089.75,1090,1086.5,1086.75,5650
ESZ09,2009-10-21 01:30,21,1086.75,1091.5,1086.5,1089.5,10941
ESZ09,2009-10-21 02:00,21,1089.5,1091.25,1087.25,1089.5,17111
ESZ09,2009-10-21 02:30,21,1089.75,1091,1088.25,1088.5,10035
ESZ09,2009-10-21 03:00,21,1088.75,1088.75,1085.25,1086,15566
ESZ09,2009-10-21 03:30,21,1086.25,1088,1084.75,1087.75,10984
ESZ09,2009-10-21 04:00,21,1087.5,1087.75,1083,1084.75,14912
ESZ09,2009-10-21 04:30,21,1084.75,1085,1082,1084,16363
ESZ09,2009-10-21 05:00,21,1084.25,1084.5,1082,1083.5,9148
ESZ09,2009-10-21 05:30,21,1083.5,1084.5,1082.25,1083.5,10290
ESZ09,2009-10-21 06:00,21,1083.5,1083.75,1082.75,1083.25,9189
ESZ09,2009-10-21 06:30,21,1083.25,1083.5,1080.75,1082.75,27852
ESZ09,2009-10-21 07:00,21,1082.75,1086,1082.75,1085.5,44329
ESZ09,2009-10-21 07:30,21,1085.5,1086.5,1083.75,1085.5,27043
ESZ09,2009-10-21 08:00,21,1085.25,1086,1084.75,1085.75,16828
ESZ09,2009-10-21 08:30,21,1085.75,1094.5,1085.25,1092.5,270795
ESZ09,2009-10-21 09:00,21,1092.75,1096.75,1092.5,1094.75,200357
ESZ09,2009-10-21 09:30,21,1094.75,1098.5,1093.5,1095.5,182950
ESZ09,2009-10-21 10:00,21,1095.5,1096,1093.25,1095.75,122833
ESZ09,2009-10-21 10:30,21,1095.75,1095.75,1091.75,1093,109639
ESZ09,2009-10-21 11:00,21,1092.75,1094,1091.25,1093.5,71640
ESZ09,2009-10-21 11:30,21,1093.5,1094.75,1092.75,1094.25,50421
ESZ09,2009-10-21 12:00,21,1094.25,1094.5,1093,1093.75,44012
ESZ09,2009-10-21 12:30,21,1093.5,1095.75,1092.25,1095.5,70298
ESZ09,2009-10-21 13:00,21,1095.5,1095.5,1091.75,1093,85994
ESZ09,2009-10-21 13:30,21,1093,1094.75,1091.25,1094,79569
ESZ09,2009-10-21 14:00,21,1094,1094.5,1085.75,1086.5,197356
ESZ09,2009-10-21 14:30,21,1086.5,1086.75,1077,1078.25,439398
ESZ09,2009-10-21 15:00,21,1078,1078.5,1072.5,1078,164585
ESZ09,2009-10-21 15:30,22,1076.5,1077.5,1076.25,1077,10570
ESZ09,2009-10-21 16:00,22,1077,1077.25,1076.25,1077,2916
ESZ09,2009-10-21 17:00,22,1077.25,1077.5,1076,1076.75,3390
ESZ09,2009-10-21 17:30,22,1076.75,1077,1076,1076.5,2079
ESZ09,2009-10-21 18:00,22,1076.5,1077.5,1076.25,1077.25,2033
ESZ09,2009-10-21 18:30,22,1077.25,1077.75,1076.25,1077.75,1957
ESZ09,2009-10-21 19:00,22,1077.75,1078.25,1077,1077.5,2295
ESZ09,2009-10-21 19:30,22,1077.5,1078.5,1077.25,1078.25,2095
ESZ09,2009-10-21 20:00,22,1078,1078.25,1076.75,1077.25,1721
ESZ09,2009-10-21 20:30,22,1077.25,1078.75,1077,1077,3045
ESZ09,2009-10-21 21:00,22,1077,1078.75,1076,1076.5,6043
ESZ09,2009-10-21 21:30,22,1076.5,1077.5,1075.25,1075.5,4055
ESZ09,2009-10-21 22:00,22,1075.5,1077,1075,1076,2932
ESZ09,2009-10-21 22:30,22,1076,1077,1075.25,1075.75,1419
ESZ09,2009-10-21 23:00,22,1075.75,1076,1075,1075,1979
ESZ09,2009-10-21 23:30,22,1075,1077,1075,1076.75,1766
ESZ09,2009-10-22 00:00,22,1076.75,1078.25,1076.5,1078,2057
ESZ09,2009-10-22 00:30,22,1078,1078.25,1076.75,1077.5,1851
ESZ09,2009-10-22 01:00,22,1077.75,1078.25,1076.25,1077.5,5371
ESZ09,2009-10-22 01:30,22,1077.5,1077.5,1076,1077.25,4718
ESZ09,2009-10-22 02:00,22,1077,1078.75,1074.5,1078.5,26577
ESZ09,2009-10-22 02:30,22,1078.5,1078.5,1075.75,1077.5,12833
ESZ09,2009-10-22 03:00,22,1077.5,1077.5,1074.5,1075.25,11372
ESZ09,2009-10-22 03:30,22,1075,1076,1072,1073.5,18231
ESZ09,2009-10-22 04:00,22,1073.5,1074.75,1073,1074,9257
ESZ09,2009-10-22 04:30,22,1074.25,1075.5,1073,1075.5,7355
ESZ09,2009-10-22 05:00,22,1075.25,1076.25,1073.5,1074.25,10255
ESZ09,2009-10-22 05:30,22,1074.25,1077.25,1074,1076.5,13817
ESZ09,2009-10-22 06:00,22,1076.5,1077.25,1075.5,1075.75,7468
ESZ09,2009-10-22 06:30,22,1075.5,1077.25,1075.5,1076.75,12089
ESZ09,2009-10-22 07:00,22,1077,1080.5,1076.25,1078.25,39668
ESZ09,2009-10-22 07:30,22,1078.25,1079.25,1075.5,1075.75,52034
ESZ09,2009-10-22 08:00,22,1076,1078,1075,1077.5,32358
ESZ09,2009-10-22 08:30,22,1077.5,1080.5,1072.25,1074.25,230645
ESZ09,2009-10-22 09:00,22,1074.25,1077,1070.25,1075.75,216208
ESZ09,2009-10-22 09:30,22,1075.75,1078.5,1073.75,1078,132490
ESZ09,2009-10-22 10:00,22,1077.75,1079.75,1077.25,1078.25,99996
ESZ09,2009-10-22 10:30,22,1078.25,1080.5,1077.25,1078,85954
ESZ09,2009-10-22 11:00,22,1078,1079.25,1076.25,1076.75,49984
ESZ09,2009-10-22 11:30,22,1076.75,1081.75,1076.75,1080.5,75841
ESZ09,2009-10-22 12:00,22,1080.75,1081.25,1079,1080.25,42875
ESZ09,2009-10-22 12:30,22,1080,1081.25,1079,1080.75,57037
ESZ09,2009-10-22 13:00,22,1081,1087.25,1080.75,1087,207847
ESZ09,2009-10-22 13:30,22,1086.75,1088.75,1086.5,1088,144310
ESZ09,2009-10-22 14:00,22,1088,1092.25,1087.5,1091.25,175349
ESZ09,2009-10-22 14:30,22,1091.25,1091.5,1088,1088.5,175911
ESZ09,2009-10-22 15:00,22,1088.5,1091,1087.5,1091,94997
ESZ09,2009-10-22 15:30,23,1090.5,1091.25,1089.75,1091,8659
ESZ09,2009-10-22 16:00,23,1091.25,1091.25,1090.75,1091.25,1978
ESZ09,2009-10-22 17:00,23,1091,1092,1091,1091.75,3386
ESZ09,2009-10-22 17:30,23,1092,1093.25,1091.5,1093,1885
ESZ09,2009-10-22 18:00,23,1092.75,1093.5,1092.75,1093.25,910
ESZ09,2009-10-22 18:30,23,1093.25,1094,1092.75,1093.5,2440
ESZ09,2009-10-22 19:00,23,1093.75,1093.75,1092.25,1093,1953
ESZ09,2009-10-22 19:30,23,1093.25,1093.5,1091.75,1092,2077
ESZ09,2009-10-22 20:00,23,1092,1093,1091.75,1092.75,1097
ESZ09,2009-10-22 20:30,23,1092.75,1093,1092,1092.25,1830
ESZ09,2009-10-22 21:00,23,1092.25,1093,1092.25,1092.75,2053
ESZ09,2009-10-22 21:30,23,1093,1093.75,1092.75,1093.5,2350
ESZ09,2009-10-22 22:00,23,1093.75,1094.5,1093.5,1094,2653
ESZ09,2009-10-22 22:30,23,1094,1094.75,1093.75,1094,2187
ESZ09,2009-10-22 23:00,23,1094.25,1095,1093.75,1094.25,1567
ESZ09,2009-10-22 23:30,23,1094.5,1094.75,1093.75,1094.5,1583
ESZ09,2009-10-23 00:00,23,1094.5,1094.75,1092.25,1092.5,1697
ESZ09,2009-10-23 00:30,23,1092.25,1093.75,1091.75,1092.5,2259
ESZ09,2009-10-23 01:00,23,1092.5,1093,1092,1092.75,2666
ESZ09,2009-10-23 01:30,23,1092.75,1093,1091,1091.5,6536
ESZ09,2009-10-23 02:00,23,1091.75,1094.5,1091,1094.25,17038
ESZ09,2009-10-23 02:30,23,1094.25,1094.75,1093.5,1094.25,10430
ESZ09,2009-10-23 03:00,23,1094,1094.5,1092.75,1093,8818
ESZ09,2009-10-23 03:30,23,1093,1093.5,1090.5,1090.75,17987
ESZ09,2009-10-23 04:00,23,1091,1092.75,1089.25,1092.25,10235
ESZ09,2009-10-23 04:30,23,1092.25,1092.5,1091,1091,4006
ESZ09,2009-10-23 05:00,23,1091.25,1091.75,1089.5,1090.25,5857
ESZ09,2009-10-23 05:30,23,1090.25,1091.25,1090,1090.25,6603
ESZ09,2009-10-23 06:00,23,1090.5,1092.75,1089.75,1092.5,10004
ESZ09,2009-10-23 06:30,23,1092.5,1093.25,1091.5,1092,5537
ESZ09,2009-10-23 07:00,23,1092,1092.5,1091.25,1092.25,10388
ESZ09,2009-10-23 07:30,23,1092,1095,1092,1094.5,52857
ESZ09,2009-10-23 08:00,23,1094.5,1095.25,1092.25,1092.5,30141
ESZ09,2009-10-23 08:30,23,1092.25,1093,1087.25,1089.5,220286
ESZ09,2009-10-23 09:00,23,1089.5,1092.5,1083.25,1086,241279
ESZ09,2009-10-23 09:30,23,1086,1086.25,1080.5,1081.25,197604
ESZ09,2009-10-23 10:00,23,1081,1082.75,1075.75,1077.75,220903
ESZ09,2009-10-23 10:30,23,1077.75,1081.5,1077,1079.75,106916
ESZ09,2009-10-23 11:00,23,1079.75,1081.75,1078.5,1079.75,61570
ESZ09,2009-10-23 11:30,23,1079.5,1082.5,1078.5,1079.75,55258
ESZ09,2009-10-23 12:00,23,1079.75,1080.75,1076.5,1077,84640
ESZ09,2009-10-23 12:30,23,1077,1077,1073,1075.25,144265
ESZ09,2009-10-23 13:00,23,1075.5,1078,1072.75,1076.5,110757
ESZ09,2009-10-23 13:30,23,1076.5,1078.25,1074.25,1074.75,85603
ESZ09,2009-10-23 14:00,23,1075,1077.5,1073.5,1075,109253
ESZ09,2009-10-23 14:30,23,1075,1076.75,1071.5,1076.25,263397
ESZ09,2009-10-23 15:00,23,1076.5,1077.5,1075.75,1076.75,87957
ESZ09,2009-10-25 17:00,26,1076.5,1079.5,1075,1078,4830
ESZ09,2009-10-25 17:30,26,1078,1078.25,1077.25,1078,1062
ESZ09,2009-10-25 18:00,26,1077.75,1078,1077,1077,1125
ESZ09,2009-10-25 18:30,26,1076.75,1077.25,1075.75,1076,3162
ESZ09,2009-10-25 19:00,26,1075.75,1076.75,1075.75,1076,2867
ESZ09,2009-10-25 19:30,26,1076,1079.25,1075.75,1078.25,3518
ESZ09,2009-10-25 20:00,26,1078,1080,1077.75,1078.75,3171
ESZ09,2009-10-25 20:30,26,1078.75,1079.5,1078.25,1079,3045
ESZ09,2009-10-25 21:00,26,1079,1079.75,1078.75,1079.25,2766
ESZ09,2009-10-25 21:30,26,1079,1079.5,1078.25,1079,1447
ESZ09,2009-10-25 22:00,26,1078.75,1079,1077.75,1078.25,585
ESZ09,2009-10-25 22:30,26,1078.25,1078.5,1077.75,1078,557
ESZ09,2009-10-25 23:00,26,1078,1078.25,1077,1077.75,1218
ESZ09,2009-10-25 23:30,26,1077.5,1078,1077.25,1077.75,469
ESZ09,2009-10-26 00:00,26,1077.5,1078.25,1077,1077.5,1341
ESZ09,2009-10-26 00:30,26,1077.25,1079.25,1077,1079,705
ESZ09,2009-10-26 01:00,26,1079,1079.75,1078.25,1079.5,1874
ESZ09,2009-10-26 01:30,26,1079.75,1080.5,1079.5,1080.25,1554
ESZ09,2009-10-26 02:00,26,1080.25,1080.75,1079.25,1079.5,2927
ESZ09,2009-10-26 02:30,26,1079.75,1081.5,1078.25,1081.5,6198
ESZ09,2009-10-26 03:00,26,1081.5,1082.75,1079.75,1080.25,11376
ESZ09,2009-10-26 03:30,26,1080.25,1080.75,1078.25,1078.5,10049
ESZ09,2009-10-26 04:00,26,1078.75,1080.5,1078.25,1079,5943
ESZ09,2009-10-26 04:30,26,1079,1082,1079,1081.5,6425
ESZ09,2009-10-26 05:00,26,1081.5,1082.75,1081,1081.5,8023
ESZ09,2009-10-26 05:30,26,1081.25,1082,1080,1080,5984
ESZ09,2009-10-26 06:00,26,1080,1080.25,1077.5,1077.5,13988
ESZ09,2009-10-26 06:30,26,1077.75,1078.75,1077.25,1077.5,5269
ESZ09,2009-10-26 07:00,26,1077.75,1079.25,1077.5,1079,9060
ESZ09,2009-10-26 07:30,26,1078.75,1079,1077.25,1079,12744
ESZ09,2009-10-26 08:00,26,1079,1080.5,1076.25,1077.5,27862
ESZ09,2009-10-26 08:30,26,1077.25,1087,1077.25,1086,255024
ESZ09,2009-10-26 09:00,26,1086,1088.5,1085.75,1086.5,173219
ESZ09,2009-10-26 09:30,26,1086.5,1087.75,1084.25,1085.75,119670
ESZ09,2009-10-26 10:00,26,1085.75,1087.5,1079.75,1080,154741
ESZ09,2009-10-26 10:30,26,1080.25,1080.25,1065,1065.25,290774
ESZ09,2009-10-26 11:00,26,1065.25,1067.75,1062.25,1066.75,154274
ESZ09,2009-10-26 11:30,26,1066.75,1069.25,1065.25,1068.5,100450
ESZ09,2009-10-26 12:00,26,1068.5,1069,1064,1066.25,85280
ESZ09,2009-10-26 12:30,26,1066,1069,1065.25,1066.5,57800
ESZ09,2009-10-26 13:00,26,1066.5,1067.5,1063.25,1065,87613
ESZ09,2009-10-26 13:30,26,1065,1066,1061.75,1064.5,142831
ESZ09,2009-10-26 14:00,26,1064.5,1065.75,1061.25,1062,94173
ESZ09,2009-10-26 14:30,26,1062,1067.5,1061.75,1063.5,204712
ESZ09,2009-10-26 15:00,26,1063.75,1066.75,1063.5,1066.25,71984
ESZ09,2009-10-26 15:30,27,1066.25,1066.5,1065,1065.5,4967
ESZ09,2009-10-26 16:00,27,1065.5,1066,1065,1065.75,1920
ESZ09,2009-10-26 17:00,27,1065,1065.25,1064,1064.5,4158
ESZ09,2009-10-26 17:30,26,1064.5,1066.25,1064,1064.25,1999
ESZ09,2009-10-26 18:00,27,1064.25,1064.5,1063.75,1064,1154
ESZ09,2009-10-26 18:30,27,1064,1064.75,1063.75,1064.75,1146
ESZ09,2009-10-26 19:00,27,1065,1066.25,1064.75,1066,3284
ESZ09,2009-10-26 19:30,27,1065.75,1066,1064.5,1064.5,1600
ESZ09,2009-10-26 20:00,27,1064.5,1064.75,1063.75,1064.25,2622
ESZ09,2009-10-26 20:30,27,1064.25,1064.5,1063.5,1064.25,2629
ESZ09,2009-10-26 21:00,27,1064.25,1065,1064,1064,1850
ESZ09,2009-10-26 21:30,27,1064.25,1064.75,1064.25,1064.5,1428
ESZ09,2009-10-26 22:00,27,1064.75,1065,1063.75,1064,1105
ESZ09,2009-10-26 22:30,27,1063.75,1065.25,1063.75,1065,1926
ESZ09,2009-10-26 23:00,27,1064.75,1065.25,1064,1064.25,1861
ESZ09,2009-10-26 23:30,27,1064,1064.5,1063.75,1063.75,1368
ESZ09,2009-10-27 00:00,27,1064,1064.75,1063.75,1064,1105
ESZ09,2009-10-27 00:30,27,1064,1065,1064,1064.75,1127
ESZ09,2009-10-27 01:00,27,1065,1066,1064.75,1066,1831
ESZ09,2009-10-27 01:30,27,1066,1066.75,1065.25,1066.5,1524
ESZ09,2009-10-27 02:00,27,1066.25,1067.25,1065.25,1065.5,3397
ESZ09,2009-10-27 02:30,27,1065.5,1067.25,1065,1066.5,7830
ESZ09,2009-10-27 03:00,27,1066.5,1068.25,1064.75,1066.75,25758
ESZ09,2009-10-27 03:30,27,1066.5,1067,1064.5,1066,13027
ESZ09,2009-10-27 04:00,27,1065.75,1066.75,1064,1064.75,12681
ESZ09,2009-10-27 04:30,27,1064.5,1066.5,1064.25,1066,9556
ESZ09,2009-10-27 05:00,27,1066.25,1067.75,1065.75,1067.25,10223
ESZ09,2009-10-27 05:30,27,1067.25,1068.25,1066.5,1067.5,6663
ESZ09,2009-10-27 06:00,27,1067.5,1069.75,1067.25,1069,17269
ESZ09,2009-10-27 06:30,27,1069,1069.25,1066.25,1068.25,12172
ESZ09,2009-10-27 07:00,27,1068,1068.25,1065,1065.25,17419
ESZ09,2009-10-27 07:30,27,1065,1067.25,1065,1067.25,18881
ESZ09,2009-10-27 08:00,27,1067.25,1068.75,1064.5,1065.5,31999
ESZ09,2009-10-27 08:30,27,1065.5,1068.75,1063,1064.25,235243
ESZ09,2009-10-27 09:00,27,1064.25,1066.25,1057,1066.25,328180
ESZ09,2009-10-27 09:30,27,1066,1069.25,1063.5,1066.25,197114
ESZ09,2009-10-27 10:00,27,1066.25,1067,1063,1066.5,120867
ESZ09,2009-10-27 10:30,27,1066.5,1067.75,1065,1067,93546
ESZ09,2009-10-27 11:00,27,1067,1067.5,1064,1064.5,74471
ESZ09,2009-10-27 11:30,27,1064.25,1065.5,1062.25,1062.75,99506
ESZ09,2009-10-27 12:00,27,1062.75,1064,1058.25,1059,134844
ESZ09,2009-10-27 12:30,27,1058.75,1061.75,1057.25,1060,145168
ESZ09,2009-10-27 13:00,27,1060,1064,1057.75,1062.5,117436
ESZ09,2009-10-27 13:30,27,1062.5,1065.5,1060.5,1064.25,97661
ESZ09,2009-10-27 14:00,27,1064.25,1065,1061.25,1062.75,88220
ESZ09,2009-10-27 14:30,27,1062.5,1063.25,1058.25,1059.75,260442
ESZ09,2009-10-27 15:00,27,1059.75,1061,1058.25,1060.25,106077
ESZ09,2009-10-27 15:30,28,1061,1062.25,1060.5,1062,5613
ESZ09,2009-10-27 16:00,28,1062,1062,1061.5,1061.75,1304
ESZ09,2009-10-27 17:00,28,1061.75,1063,1061.75,1062.25,3791
ESZ09,2009-10-27 17:30,28,1062.25,1063,1062.25,1062.5,1151
ESZ09,2009-10-27 18:00,28,1062.75,1062.75,1062.25,1062.5,1141
ESZ09,2009-10-27 18:30,28,1062.5,1062.75,1062,1062.75,1026
ESZ09,2009-10-27 19:00,28,1062.75,1063,1062,1062.25,1240
ESZ09,2009-10-27 19:30,28,1062.25,1062.75,1060.75,1061,3101
ESZ09,2009-10-27 20:00,28,1061,1061.75,1061,1061.5,1615
ESZ09,2009-10-27 20:30,28,1061.75,1062,1060.5,1061.75,2511
ESZ09,2009-10-27 21:00,28,1061.75,1062.25,1061.25,1061.5,1841
ESZ09,2009-10-27 21:30,28,1061.5,1061.75,1059.5,1059.75,4214
ESZ09,2009-10-27 22:00,28,1059.5,1060,1059,1059.5,2556
ESZ09,2009-10-27 22:30,28,1059.5,1060,1059,1060,1637
ESZ09,2009-10-27 23:00,28,1060,1060.25,1058.75,1058.75,1589
ESZ09,2009-10-27 23:30,28,1059,1059.5,1058.5,1059,1527
ESZ09,2009-10-28 00:00,28,1059,1059.25,1058.25,1058.75,2502
ESZ09,2009-10-28 00:30,28,1058.75,1059.75,1058.5,1059,1292
ESZ09,2009-10-28 01:00,28,1059,1059.75,1058.75,1059.5,1780
ESZ09,2009-10-28 01:30,28,1059.5,1061.25,1059.5,1061.25,2685
ESZ09,2009-10-28 02:00,28,1061.25,1062,1060.5,1060.75,3945
ESZ09,2009-10-28 02:30,28,1060.75,1061.5,1059.75,1061.25,4629
ESZ09,2009-10-28 03:00,28,1061,1061.5,1056.75,1058,24709
ESZ09,2009-10-28 03:30,28,1057.75,1059.5,1055.25,1056,17281
ESZ09,2009-10-28 04:00,28,1056,1057,1055.25,1056.5,22339
ESZ09,2009-10-28 04:30,28,1056.5,1057,1055.25,1056.25,11619
ESZ09,2009-10-28 05:00,28,1056,1056.25,1052.5,1053.5,24828
ESZ09,2009-10-28 05:30,28,1053.25,1055.5,1052.75,1055.25,17577
ESZ09,2009-10-28 06:00,28,1055.25,1056,1053.75,1054,17095
ESZ09,2009-10-28 06:30,28,1054,1056,1053.25,1056,16982
ESZ09,2009-10-28 07:00,28,1056,1057,1055,1056,17744
ESZ09,2009-10-28 07:30,28,1056,1057.5,1054,1057,32340
ESZ09,2009-10-28 08:00,28,1056.75,1057.75,1054,1056.75,51736
ESZ09,2009-10-28 08:30,28,1057,1060.25,1054,1055.5,261074
ESZ09,2009-10-28 09:00,28,1055.25,1056.5,1051,1053.25,253213
ESZ09,2009-10-28 09:30,28,1053.25,1054.75,1046.75,1050,265383
ESZ09,2009-10-28 10:00,28,1050,1052.75,1048,1051.75,139694
ESZ09,2009-10-28 10:30,28,1051.5,1052,1048.25,1049.25,103840
ESZ09,2009-10-28 11:00,28,1049.25,1051.25,1046.25,1048.5,107339
ESZ09,2009-10-28 11:30,28,1048.5,1048.75,1043.75,1045.5,164516
ESZ09,2009-10-28 12:00,28,1045.5,1051.75,1044.75,1048.25,146410
ESZ09,2009-10-28 12:30,28,1048.25,1050,1047,1047.25,90097
ESZ09,2009-10-28 13:00,28,1047.25,1048,1043.25,1044.25,143781
ESZ09,2009-10-28 13:30,28,1044.5,1046.25,1042.75,1043.5,172909
ESZ09,2009-10-28 14:00,28,1043.5,1045.5,1041,1042.25,192802
ESZ09,2009-10-28 14:30,28,1042.25,1043,1038.75,1039.75,334380
ESZ09,2009-10-28 15:00,28,1039.5,1039.75,1038,1038.5,142588
ESZ09,2009-10-28 15:30,29,1038.75,1039.75,1037.5,1038.25,11258
ESZ09,2009-10-28 16:00,29,1038.25,1039,1038,1038.5,3224
ESZ09,2009-10-28 17:00,29,1038.75,1039.25,1037.25,1037.75,4193
ESZ09,2009-10-28 17:30,29,1037.75,1038.25,1037.25,1038.25,2824
ESZ09,2009-10-28 18:00,29,1038.25,1039,1038,1038.5,1753
ESZ09,2009-10-28 18:30,29,1038.75,1038.75,1037.5,1038,2385
ESZ09,2009-10-28 19:00,29,1038,1038.75,1037.5,1037.75,2891
ESZ09,2009-10-28 19:30,29,1037.75,1039,1037.5,1039,2034
ESZ09,2009-10-28 20:00,29,1039,1040.5,1038.75,1040.25,3565
ESZ09,2009-10-28 20:30,29,1040.25,1040.5,1039.5,1040,2137
ESZ09,2009-10-28 21:00,29,1040,1040.5,1039.5,1040.5,2077
ESZ09,2009-10-28 21:30,29,1040.5,1040.75,1040,1040,2459
ESZ09,2009-10-28 22:00,29,1040,1040.25,1039,1039.75,3771
ESZ09,2009-10-28 22:30,29,1039.75,1040.25,1039.25,1040,1537
ESZ09,2009-10-28 23:00,29,1040,1041,1039.75,1040.5,1441
ESZ09,2009-10-28 23:30,29,1040.5,1041.5,1040.5,1041.25,1567
ESZ09,2009-10-29 00:00,29,1041.25,1041.75,1041,1041.5,2427
ESZ09,2009-10-29 00:30,29,1041.5,1041.75,1040.25,1040.75,1247
ESZ09,2009-10-29 01:00,29,1040.5,1040.75,1038.75,1039.5,2758
ESZ09,2009-10-29 01:30,29,1039.5,1040.25,1038.75,1040.25,1678
ESZ09,2009-10-29 02:00,29,1040,1041.75,1040,1040.75,6282
ESZ09,2009-10-29 02:30,29,1040.75,1043.5,1040.5,1042.75,11624
ESZ09,2009-10-29 03:00,29,1042.5,1044,1040.25,1043.5,24883
ESZ09,2009-10-29 03:30,29,1043.75,1044.25,1041.75,1042.75,17667
ESZ09,2009-10-29 04:00,29,1042.75,1044.25,1042,1043.25,12852
ESZ09,2009-10-29 04:30,29,1043.25,1044,1042.75,1043.75,7257
ESZ09,2009-10-29 05:00,29,1044,1044,1042.25,1042.75,9966
ESZ09,2009-10-29 05:30,29,1042.5,1044,1041.75,1043.75,8757
ESZ09,2009-10-29 06:00,29,1043.5,1044.25,1043,1043.75,14889
ESZ09,2009-10-29 06:30,29,1043.5,1044,1041.25,1042,14925
ESZ09,2009-10-29 07:00,29,1042,1043.5,1040,1042.5,32914
ESZ09,2009-10-29 07:30,29,1042.5,1049.75,1042,1049.75,141233
ESZ09,2009-10-29 08:00,29,1049.75,1050,1047,1047,45425
ESZ09,2009-10-29 08:30,29,1047,1049.5,1044.75,1048.25,290450
ESZ09,2009-10-29 09:00,29,1048.25,1054.25,1047.25,1051.25,272506
ESZ09,2009-10-29 09:30,29,1051,1052.5,1049.25,1052.25,114165
ESZ09,2009-10-29 10:00,29,1052.25,1054.25,1052,1053.25,107925
ESZ09,2009-10-29 10:30,29,1053.25,1054.75,1052,1053.5,93902
ESZ09,2009-10-29 11:00,29,1053.5,1057.25,1052.75,1056.5,114527
ESZ09,2009-10-29 11:30,29,1056.75,1059.75,1056.25,1058.25,119960
ESZ09,2009-10-29 12:00,29,1058.25,1059.25,1057.25,1058,74260
ESZ09,2009-10-29 12:30,29,1058,1060.5,1057.75,1059.25,75345
ESZ09,2009-10-29 13:00,29,1059.25,1059.75,1058,1059,62506
ESZ09,2009-10-29 13:30,29,1059,1062.25,1059,1062,95111
ESZ09,2009-10-29 14:00,29,1062,1064,1061.5,1061.75,133910
ESZ09,2009-10-29 14:30,29,1062,1063,1058.75,1061.5,232184
ESZ09,2009-10-29 15:00,29,1061.5,1062,1060.5,1061.5,96799
ESZ09,2009-10-29 15:30,30,1061.25,1061.5,1060,1060.25,4113
ESZ09,2009-10-29 16:00,30,1060,1061.5,1060,1061.25,1711
ESZ09,2009-10-29 17:00,30,1061.5,1062.75,1061.25,1062,2848
ESZ09,2009-10-29 17:30,30,1062.25,1062.5,1061.5,1062.25,1092
ESZ09,2009-10-29 18:00,30,1062.25,1062.75,1061.75,1062.25,1249
ESZ09,2009-10-29 18:30,30,1062.25,1062.5,1060.75,1061.25,2144
ESZ09,2009-10-29 19:00,30,1061.25,1061.75,1060.25,1060.75,1742
ESZ09,2009-10-29 19:30,30,1060.75,1061,1059.5,1060.25,2921
ESZ09,2009-10-29 20:00,30,1060.25,1060.5,1059.75,1060,901
ESZ09,2009-10-29 20:30,30,1060,1060.5,1059.75,1060.5,1079
ESZ09,2009-10-29 21:00,30,1060.25,1060.75,1059.75,1059.75,1026
ESZ09,2009-10-29 21:30,30,1059.75,1060.5,1059.5,1060.25,967
ESZ09,2009-10-29 22:00,30,1060,1060.75,1060,1060.75,859
ESZ09,2009-10-29 22:30,30,1060.5,1061.5,1060.5,1061.25,1895
ESZ09,2009-10-29 23:00,30,1061.25,1062,1060.75,1061.25,1718
ESZ09,2009-10-29 23:30,30,1061.25,1061.75,1061.25,1061.75,721
ESZ09,2009-10-30 00:00,30,1061.75,1062.5,1060.75,1060.75,1354
ESZ09,2009-10-30 00:30,30,1060.75,1061.5,1060,1060.25,2583
ESZ09,2009-10-30 01:00,30,1060,1060.75,1059.5,1059.75,2280
ESZ09,2009-10-30 01:30,30,1059.75,1060.25,1059.5,1059.75,991
ESZ09,2009-10-30 02:00,30,1060,1060.25,1059,1059.25,4991
ESZ09,2009-10-30 02:30,30,1059.5,1059.75,1058.25,1058.75,5202
ESZ09,2009-10-30 03:00,30,1058.5,1058.75,1055.75,1056.75,19410
ESZ09,2009-10-30 03:30,30,1057,1059.5,1056.5,1059.25,8144
ESZ09,2009-10-30 04:00,30,1059.25,1061,1058.5,1059.25,18227
ESZ09,2009-10-30 04:30,30,1059.5,1059.5,1057,1058,11575
ESZ09,2009-10-30 05:00,30,1057.75,1058.75,1057.5,1058.25,6394
ESZ09,2009-10-30 05:30,30,1058.5,1059.25,1057.25,1058,5549
ESZ09,2009-10-30 06:00,30,1058,1058.75,1057.5,1057.75,7307
ESZ09,2009-10-30 06:30,30,1057.75,1058,1056,1057.75,16143
ESZ09,2009-10-30 07:00,30,1057.75,1058.75,1057,1057.75,15584
ESZ09,2009-10-30 07:30,30,1058,1059.5,1056.5,1056.75,31724
ESZ09,2009-10-30 08:00,30,1056.5,1058.5,1056,1058.5,32705
ESZ09,2009-10-30 08:30,30,1058.5,1061.75,1052.5,1054.5,329506
ESZ09,2009-10-30 09:00,30,1054.5,1059.25,1053.75,1054.75,190275
ESZ09,2009-10-30 09:30,30,1055,1056,1051.5,1055.25,147153
ESZ09,2009-10-30 10:00,30,1055.25,1055.5,1051.25,1052,124280
ESZ09,2009-10-30 10:30,30,1051.75,1053.25,1042.25,1045,305582
ESZ09,2009-10-30 11:00,30,1045,1048,1037.75,1038.75,261789
ESZ09,2009-10-30 11:30,30,1038.75,1041.75,1033,1034.75,289628
ESZ09,2009-10-30 12:00,30,1034.75,1039.25,1034.25,1035.75,155568
ESZ09,2009-10-30 12:30,30,1035.75,1037,1031,1034,180662
ESZ09,2009-10-30 13:00,30,1034,1040.5,1034,1036.75,173478
ESZ09,2009-10-30 13:30,30,1036.75,1037,1032.5,1035.25,158528
ESZ09,2009-10-30 14:00,30,1035.25,1035.25,1029.5,1033.5,245074
ESZ09,2009-10-30 14:30,30,1033.25,1038.25,1031.25,1031.5,387868
ESZ09,2009-10-30 15:00,30,1031.75,1033,1029.5,1032.25,163826
ESZ09,2009-11-01 17:00,2,1031.25,1033.25,1028.5,1032,15766
ESZ09,2009-11-01 17:30,2,1032,1034.5,1031.75,1034.25,4714
ESZ09,2009-11-01 18:00,2,1034.25,1035.25,1033.5,1034.75,7463
ESZ09,2009-11-01 18:30,2,1034.5,1038.25,1034.5,1036.75,8248
ESZ09,2009-11-01 19:00,2,1036.75,1037.5,1035.25,1035.5,4652
ESZ09,2009-11-01 19:30,2,1035.25,1036.75,1035.25,1036.25,2937
ESZ09,2009-11-01 20:00,2,1036.25,1038,1035.5,1037.25,3389
ESZ09,2009-11-01 20:30,2,1037.25,1038,1036.75,1037.25,1795
ESZ09,2009-11-01 21:00,2,1037.25,1038,1037,1038,1451
ESZ09,2009-11-01 21:30,2,1038,1038,1037,1037.5,3512
ESZ09,2009-11-01 22:00,2,1037.5,1038,1037,1037.5,2708
ESZ09,2009-11-01 22:30,2,1037.5,1037.5,1035.75,1036.25,1634
ESZ09,2009-11-01 23:00,2,1036.5,1038.75,1036.5,1038.5,2134
ESZ09,2009-11-01 23:30,2,1038.25,1039.75,1037.5,1039.25,3484
ESZ09,2009-11-02 00:00,2,1039.25,1039.25,1037.5,1038.75,2188
ESZ09,2009-11-02 00:30,2,1038.75,1039.25,1037.25,1037.5,2951
ESZ09,2009-11-02 01:00,2,1037.5,1039.5,1036.5,1039.5,5786
ESZ09,2009-11-02 01:30,2,1039.25,1040,1038.25,1038.5,6453
ESZ09,2009-11-02 02:00,2,1038.5,1040,1035.25,1039.5,31067
ESZ09,2009-11-02 02:30,2,1039.5,1041.5,1038.75,1040.75,24157
ESZ09,2009-11-02 03:00,2,1040.75,1041.5,1038,1038.5,17416
ESZ09,2009-11-02 03:30,2,1038.5,1040.5,1037,1039,18584
ESZ09,2009-11-02 04:00,2,1039,1040.25,1038.75,1039,11443
ESZ09,2009-11-02 04:30,2,1038.75,1040.5,1038.25,1040,11891
ESZ09,2009-11-02 05:00,2,1040,1040.5,1038.5,1039.5,9540
ESZ09,2009-11-02 05:30,2,1039.25,1040.75,1038.75,1039.75,12535
ESZ09,2009-11-02 06:00,2,1039.75,1040,1037.75,1038.75,13297
ESZ09,2009-11-02 06:30,2,1038.5,1039.25,1037,1037.75,8554
ESZ09,2009-11-02 07:00,2,1037.75,1039,1037.25,1038.75,12805
ESZ09,2009-11-02 07:30,2,1038.75,1038.75,1036.5,1037,11406
ESZ09,2009-11-02 08:00,2,1036.75,1037.75,1035.75,1036.5,27423
ESZ09,2009-11-02 08:30,2,1036.5,1040.5,1034,1040,263608
ESZ09,2009-11-02 09:00,2,1040,1049,1039.75,1047,366437
ESZ09,2009-11-02 09:30,2,1047,1049.5,1041.75,1042.25,177775
ESZ09,2009-11-02 10:00,2,1042,1047.25,1040.75,1044.75,154787
ESZ09,2009-11-02 10:30,2,1044.5,1046.25,1042.75,1044.25,85565
ESZ09,2009-11-02 11:00,2,1044.25,1044.75,1039.25,1039.5,96013
ESZ09,2009-11-02 11:30,2,1039.5,1040.5,1026.5,1027,234606
ESZ09,2009-11-02 12:00,2,1027,1035,1026,1034,150849
ESZ09,2009-11-02 12:30,2,1034,1034.5,1027.5,1027.75,139305
ESZ09,2009-11-02 13:00,2,1027.75,1035.5,1026,1035.25,174191
ESZ09,2009-11-02 13:30,2,1035.25,1037.5,1032.25,1034.25,188199
ESZ09,2009-11-02 14:00,2,1034.5,1037,1031.5,1034,140083
ESZ09,2009-11-02 14:30,2,1033.75,1040,1033.5,1038.75,227083
ESZ09,2009-11-02 15:00,2,1038.75,1039.5,1037.75,1039.25,75575
ESZ09,2009-11-02 15:30,3,1039.25,1041.5,1039,1041,6952
ESZ09,2009-11-02 16:00,3,1041,1041.5,1040.75,1041,1473
ESZ09,2009-11-02 17:00,3,1040.5,1041,1040,1040.25,2112
ESZ09,2009-11-02 17:30,3,1040.25,1041,1040,1040.5,1003
ESZ09,2009-11-02 18:00,3,1040.25,1044,1040.25,1042.75,5288
ESZ09,2009-11-02 18:30,3,1042.75,1043,1042,1043,2588
ESZ09,2009-11-02 19:00,3,1043,1043,1041.5,1041.75,1739
ESZ09,2009-11-02 19:30,3,1042,1042.25,1041.25,1041.5,2084
ESZ09,2009-11-02 20:00,3,1041.75,1042,1041,1041.5,1433
ESZ09,2009-11-02 20:30,3,1041.5,1042.25,1040.75,1041.5,2379
ESZ09,2009-11-02 21:00,3,1041.25,1042,1041,1041.5,824
ESZ09,2009-11-02 21:30,3,1041.25,1042.25,1040.5,1041.75,2814
ESZ09,2009-11-02 22:00,3,1041.5,1042.75,1041.25,1041.5,1308
ESZ09,2009-11-02 22:30,3,1041.5,1041.75,1040.5,1041,1147
ESZ09,2009-11-02 23:00,3,1041,1041.5,1040.5,1040.75,886
ESZ09,2009-11-02 23:30,3,1040.75,1041.5,1040.25,1040.75,930
ESZ09,2009-11-03 00:00,3,1040.75,1041.25,1040.25,1041.25,1133
ESZ09,2009-11-03 00:30,3,1041.25,1041.5,1039.5,1039.5,2728
ESZ09,2009-11-03 01:00,3,1039.75,1039.75,1036.75,1037.75,7493
ESZ09,2009-11-03 01:30,3,1038,1038,1036.25,1037.25,7098
ESZ09,2009-11-03 02:00,3,1037.25,1037.5,1033,1033.5,24635
ESZ09,2009-11-03 02:30,3,1033.5,1035,1032.5,1033.25,16407
ESZ09,2009-11-03 03:00,3,1033.5,1035.25,1033,1033.25,12402
ESZ09,2009-11-03 03:30,3,1033.25,1033.5,1028.25,1028.75,27971
ESZ09,2009-11-03 04:00,3,1029,1030.75,1027.25,1029,25574
ESZ09,2009-11-03 04:30,3,1029,1030.75,1028,1030.75,12546
ESZ09,2009-11-03 05:00,3,1030.75,1031,1026.5,1027.5,18808
ESZ09,2009-11-03 05:30,3,1027.5,1028.75,1027,1028,11058
ESZ09,2009-11-03 06:00,3,1028,1030.5,1027.5,1029.5,17274
ESZ09,2009-11-03 06:30,3,1029.5,1033.25,1029.5,1032,40978
ESZ09,2009-11-03 07:00,3,1031.75,1035.25,1031.5,1034.5,40843
ESZ09,2009-11-03 07:30,3,1034.5,1034.5,1030.75,1031.75,41116
ESZ09,2009-11-03 08:00,3,1031.5,1033,1030.75,1032.75,30861
ESZ09,2009-11-03 08:30,3,1032.5,1039,1030.75,1037.25,274054
ESZ09,2009-11-03 09:00,3,1037.5,1040.5,1033.25,1034.25,247751
ESZ09,2009-11-03 09:30,3,1034,1039.75,1032.75,1036.75,173537
ESZ09,2009-11-03 10:00,3,1037,1038.75,1032.75,1034,128402
ESZ09,2009-11-03 10:30,3,1034,1035.5,1031,1034.75,102977
ESZ09,2009-11-03 11:00,3,1034.5,1036.5,1032,1034.75,75900
ESZ09,2009-11-03 11:30,3,1034.75,1041.5,1034.75,1037.5,129995
ESZ09,2009-11-03 12:00,3,1037.5,1039.5,1036.5,1037.25,64135
ESZ09,2009-11-03 12:30,3,1037.25,1040.25,1037,1040.25,78172
ESZ09,2009-11-03 13:00,3,1040.25,1043,1040,1040.75,101565
ESZ09,2009-11-03 13:30,3,1041,1042.5,1036.25,1037.5,125258
ESZ09,2009-11-03 14:00,3,1037.25,1039.25,1036.75,1039.25,96445
ESZ09,2009-11-03 14:30,3,1039.25,1042.75,1039,1041.75,230831
ESZ09,2009-11-03 15:00,3,1041.75,1042.75,1041,1041.5,84320
ESZ09,2009-11-03 15:30,4,1041.75,1042,1041,1041.75,3661
ESZ09,2009-11-03 16:00,4,1041.75,1042,1041.25,1042,1340
ESZ09,2009-11-03 17:00,4,1041.75,1042.5,1040.75,1042.25,2096
ESZ09,2009-11-03 17:30,4,1042.5,1043.25,1042,1043,2160
ESZ09,2009-11-03 18:00,4,1043,1043.5,1042,1042.5,1855
ESZ09,2009-11-03 18:30,4,1042.5,1043.5,1041.5,1043.25,2384
ESZ09,2009-11-03 19:00,4,1043.25,1044,1043,1043.75,2461
ESZ09,2009-11-03 19:30,4,1043.75,1043.75,1043,1043.25,1443
ESZ09,2009-11-03 20:00,4,1043.5,1043.5,1042.75,1043.25,2584
ESZ09,2009-11-03 20:30,4,1043.25,1045.5,1043.25,1045,4151
ESZ09,2009-11-03 21:00,4,1045,1045.75,1044.5,1045.25,2303
ESZ09,2009-11-03 21:30,4,1045.25,1045.5,1044.75,1045,1185
ESZ09,2009-11-03 22:00,4,1045.25,1045.25,1045,1045.25,840
ESZ09,2009-11-03 22:30,4,1045.25,1045.5,1044.25,1045,1387
ESZ09,2009-11-03 23:00,4,1045,1046.5,1044.75,1045.5,2729
ESZ09,2009-11-03 23:30,4,1045.25,1046.25,1045.25,1046,1121
ESZ09,2009-11-04 00:00,4,1046,1046.25,1045.5,1045.75,1418
ESZ09,2009-11-04 00:30,4,1046,1047,1045.75,1046,1941
ESZ09,2009-11-04 01:00,4,1046,1046.25,1044.5,1045.5,7507
ESZ09,2009-11-04 01:30,4,1045.5,1046.25,1045,1045.25,7861
ESZ09,2009-11-04 02:00,4,1045.25,1046.5,1044.25,1046,17798
ESZ09,2009-11-04 02:30,4,1046,1048.5,1045.75,1047.75,18484
ESZ09,2009-11-04 03:00,4,1047.75,1048,1047,1047.5,14403
ESZ09,2009-11-04 03:30,4,1047.75,1049,1047.5,1048.75,13294
ESZ09,2009-11-04 04:00,4,1048.75,1049,1047.75,1048.75,12876
ESZ09,2009-11-04 04:30,4,1048.75,1049.25,1047.75,1048.25,9176
ESZ09,2009-11-04 05:00,4,1048,1048.75,1047.75,1048.5,7430
ESZ09,2009-11-04 05:30,4,1048.75,1049.25,1048,1049,7674
ESZ09,2009-11-04 06:00,4,1049,1049.25,1046.75,1047.25,15940
ESZ09,2009-11-04 06:30,4,1047.5,1047.5,1046.5,1047.25,8599
ESZ09,2009-11-04 07:00,4,1047,1049.25,1045,1048.75,37936
ESZ09,2009-11-04 07:30,4,1049,1051.5,1048.75,1050,39483
ESZ09,2009-11-04 08:00,4,1050,1051.5,1049.5,1050.25,40882
ESZ09,2009-11-04 08:30,4,1050,1052.25,1047.75,1051,219537
ESZ09,2009-11-04 09:00,4,1051,1057,1048.5,1055.75,278168
ESZ09,2009-11-04 09:30,4,1055.75,1057.5,1054.75,1057.5,131517
ESZ09,2009-11-04 10:00,4,1057.5,1057.5,1054.75,1054.75,85046
ESZ09,2009-11-04 10:30,4,1054.75,1055.25,1053,1053.75,71512
ESZ09,2009-11-04 11:00,4,1053.75,1054.5,1051.5,1053,88124
ESZ09,2009-11-04 11:30,4,1053.25,1054,1052.25,1052.75,41398
ESZ09,2009-11-04 12:00,4,1052.75,1053.25,1051.25,1051.75,43921
ESZ09,2009-11-04 12:30,4,1052,1052.5,1050.75,1052,47961
ESZ09,2009-11-04 13:00,4,1051.75,1056.75,1046,1047.25,206261
ESZ09,2009-11-04 13:30,4,1047,1058.5,1046,1056,235048
ESZ09,2009-11-04 14:00,4,1056,1056.25,1051.75,1053.25,124941
ESZ09,2009-11-04 14:30,4,1053,1053.5,1041.5,1043.5,383568
ESZ09,2009-11-04 15:00,4,1043.5,1047.5,1043,1047.25,92883
ESZ09,2009-11-04 15:30,5,1046.75,1047.75,1046,1046.75,11111
ESZ09,2009-11-04 16:00,5,1046.75,1047.5,1046.25,1046.25,2545
ESZ09,2009-11-04 17:00,5,1046.75,1047,1046.25,1046.75,1918
ESZ09,2009-11-04 17:30,5,1046.5,1047,1044.5,1044.75,3687
ESZ09,2009-11-04 18:00,5,1044.5,1045.5,1044,1045.25,3065
ESZ09,2009-11-04 18:30,5,1045.25,1046,1043.75,1044,3499
ESZ09,2009-11-04 19:00,5,1044,1044.25,1043.25,1043.75,3606
ESZ09,2009-11-04 19:30,5,1043.5,1043.75,1042.75,1043,3389
ESZ09,2009-11-04 20:00,5,1043.25,1044.25,1042.25,1044,3417
ESZ09,2009-11-04 20:30,5,1044,1044.5,1043,1043.25,1650
ESZ09,2009-11-04 21:00,5,1043.25,1043.5,1042.25,1042.5,1250
ESZ09,2009-11-04 21:30,5,1042.25,1043.25,1042,1042.75,3161
ESZ09,2009-11-04 22:00,5,1042.5,1043.25,1042.25,1042.5,833
ESZ09,2009-11-04 22:30,5,1042.5,1042.75,1042.25,1042.5,955
ESZ09,2009-11-04 23:00,5,1042.25,1044,1042,1042.5,2441
ESZ09,2009-11-04 23:30,5,1042.25,1043.5,1042,1043.25,1284
ESZ09,2009-11-05 00:00,5,1043,1044,1042.5,1043.5,802
ESZ09,2009-11-05 00:30,5,1043.5,1044,1042.25,1042.5,1445
ESZ09,2009-11-05 01:00,5,1042.5,1044,1042.25,1042.5,4162
ESZ09,2009-11-05 01:30,5,1042.5,1042.75,1041.5,1042.5,4990
ESZ09,2009-11-05 02:00,5,1042.25,1044,1041.5,1043.75,19992
ESZ09,2009-11-05 02:30,5,1043.5,1044,1039.25,1039.75,26418
ESZ09,2009-11-05 03:00,5,1039.5,1043.5,1039,1042.75,19836
ESZ09,2009-11-05 03:30,5,1042.75,1047.25,1042.75,1045.75,23280
ESZ09,2009-11-05 04:00,5,1045.5,1046,1044,1044.5,17274
ESZ09,2009-11-05 04:30,5,1044.75,1047,1044.75,1046.75,6955
ESZ09,2009-11-05 05:00,5,1046.75,1048.5,1046,1046.75,10815
ESZ09,2009-11-05 05:30,5,1046.75,1046.75,1045.5,1046,5937
ESZ09,2009-11-05 06:00,5,1046.25,1048.25,1045.5,1048.25,10523
ESZ09,2009-11-05 06:30,5,1048.25,1049.25,1048,1048.75,23212
ESZ09,2009-11-05 07:00,5,1048.75,1049,1047,1049,18082
ESZ09,2009-11-05 07:30,5,1049.25,1052.5,1049,1051.25,67385
ESZ09,2009-11-05 08:00,5,1051,1053.5,1050.75,1051.5,53047
ESZ09,2009-11-05 08:30,5,1051.5,1056.75,1049.5,1056.25,254302
ESZ09,2009-11-05 09:00,5,1056.25,1058.5,1054.75,1056.5,189134
ESZ09,2009-11-05 09:30,5,1056.5,1062,1056.25,1061,165345
ESZ09,2009-11-05 10:00,5,1061,1062,1058.75,1060.25,125332
ESZ09,2009-11-05 10:30,5,1060,1060.25,1055.75,1056.25,91687
ESZ09,2009-11-05 11:00,5,1056.25,1058.25,1055.75,1058,69960
ESZ09,2009-11-05 11:30,5,1058,1061,1056.75,1061,62426
ESZ09,2009-11-05 12:00,5,1060.75,1061.5,1059.5,1060,49224
ESZ09,2009-11-05 12:30,5,1060,1063,1059.5,1060,68787
ESZ09,2009-11-05 13:00,5,1060,1060.5,1058.25,1059.5,63875
ESZ09,2009-11-05 13:30,5,1059.5,1062.75,1059,1062,64172
ESZ09,2009-11-05 14:00,5,1062,1063.75,1060.75,1062,96500
ESZ09,2009-11-05 14:30,5,1062.25,1064,1060.25,1063.75,181900
ESZ09,2009-11-05 15:00,5,1063.75,1064,1062.5,1063.5,94024
ESZ09,2009-11-05 15:30,6,1063.25,1064.25,1062.75,1063.75,5641
ESZ09,2009-11-05 16:00,6,1064,1064.5,1063.5,1063.75,2420
ESZ09,2009-11-05 17:00,6,1064,1064,1063,1063.25,1490
ESZ09,2009-11-05 17:30,6,1063.25,1063.25,1062.5,1062.75,2555
ESZ09,2009-11-05 18:00,6,1062.75,1063.25,1062.25,1062.5,1937
ESZ09,2009-11-05 18:30,6,1062.75,1063.75,1062.5,1063,1348
ESZ09,2009-11-05 19:00,6,1063,1063.25,1062.5,1063,855
ESZ09,2009-11-05 19:30,6,1063,1063.25,1062.5,1063,889
ESZ09,2009-11-05 20:00,6,1063,1063.75,1062.5,1062.75,1460
ESZ09,2009-11-05 20:30,6,1063,1063.25,1062.75,1062.75,587
ESZ09,2009-11-05 21:00,6,1062.75,1063.75,1062.25,1063.5,1312
ESZ09,2009-11-05 21:30,6,1063.5,1063.75,1062.5,1063,900
ESZ09,2009-11-05 22:00,6,1063,1063.25,1062,1062.5,2445
ESZ09,2009-11-05 22:30,6,1062.5,1062.75,1061.5,1061.5,1747
ESZ09,2009-11-05 23:00,6,1061.5,1062.25,1061.5,1062,1714
ESZ09,2009-11-05 23:30,6,1062.25,1062.25,1061.5,1062,1780
ESZ09,2009-11-06 00:00,6,1062.25,1062.25,1061.5,1062,1002
ESZ09,2009-11-06 00:30,6,1062,1062,1061.5,1061.75,576
ESZ09,2009-11-06 01:00,6,1062,1064,1061.5,1063.75,5451
ESZ09,2009-11-06 01:30,6,1064,1064,1061.75,1061.75,4761
ESZ09,2009-11-06 02:00,6,1061.75,1063.5,1061,1063,15318
ESZ09,2009-11-06 02:30,6,1063,1066.5,1062.75,1066,21879
ESZ09,2009-11-06 03:00,6,1066,1066.25,1063,1063.25,15397
ESZ09,2009-11-06 03:30,6,1063.25,1064.25,1062.75,1064,12440
ESZ09,2009-11-06 04:00,6,1063.75,1064.25,1061.5,1062.75,14266
ESZ09,2009-11-06 04:30,6,1063,1063.75,1062.5,1063.75,9037
ESZ09,2009-11-06 05:00,6,1063.5,1065.25,1063.5,1063.75,8801
ESZ09,2009-11-06 05:30,6,1063.75,1064.25,1063.25,1063.75,6978
ESZ09,2009-11-06 06:00,6,1063.75,1065,1063.25,1063.75,8367
ESZ09,2009-11-06 06:30,6,1063.75,1065.5,1063.5,1065,12675
ESZ09,2009-11-06 07:00,6,1065,1069.5,1064.75,1067.5,26631
ESZ09,2009-11-06 07:30,6,1067.75,1067.75,1053.5,1056,210440
ESZ09,2009-11-06 08:00,6,1056,1058.5,1054.75,1057.75,60052
ESZ09,2009-11-06 08:30,6,1057.5,1068.5,1055.5,1067,323934
ESZ09,2009-11-06 09:00,6,1066.75,1069.25,1060.75,1061,208412
ESZ09,2009-11-06 09:30,6,1061,1063.5,1057.5,1063,246684
ESZ09,2009-11-06 10:00,6,1062.75,1064,1060.25,1063,112644
ESZ09,2009-11-06 10:30,6,1063,1065,1062.25,1063.5,99268
ESZ09,2009-11-06 11:00,6,1063.5,1067.25,1063.5,1066.25,73391
ESZ09,2009-11-06 11:30,6,1066.25,1067.25,1063.75,1064.75,61946
ESZ09,2009-11-06 12:00,6,1064.5,1067,1063.25,1066,43892
ESZ09,2009-11-06 12:30,6,1065.75,1067.75,1064.5,1065.25,62967
ESZ09,2009-11-06 13:00,6,1065.25,1066.5,1063.75,1065.5,44914
ESZ09,2009-11-06 13:30,6,1065.25,1066.25,1063.25,1063.75,40594
ESZ09,2009-11-06 14:00,6,1063.75,1065.25,1061.75,1065,82686
ESZ09,2009-11-06 14:30,6,1065.25,1067,1064,1066.75,120836
ESZ09,2009-11-06 15:00,6,1066.5,1067,1065.75,1066.25,69151
ESZ09,2009-11-08 17:00,9,1065.75,1067.5,1065.5,1067,4838
ESZ09,2009-11-08 17:30,9,1067.25,1067.5,1065.5,1066.25,2856
ESZ09,2009-11-08 18:00,9,1066,1067.25,1065,1067,3796
ESZ09,2009-11-08 18:30,9,1067.25,1069.75,1067,1069,5379
ESZ09,2009-11-08 19:00,9,1069,1071,1069,1069.75,6901
ESZ09,2009-11-08 19:30,9,1070,1070,1068.75,1068.75,1760
ESZ09,2009-11-08 20:00,9,1068.75,1070,1068.75,1069.5,1255
ESZ09,2009-11-08 20:30,9,1069.25,1070,1069.25,1069.5,1002
ESZ09,2009-11-08 21:00,9,1069.75,1069.75,1069,1069.75,839
ESZ09,2009-11-08 21:30,9,1069.75,1070.25,1069.25,1069.75,1267
ESZ09,2009-11-08 22:00,9,1069.5,1070.5,1069.25,1070.25,1648
ESZ09,2009-11-08 22:30,9,1070.25,1070.5,1069.75,1070.5,1290
ESZ09,2009-11-08 23:00,9,1070.5,1070.75,1069.5,1069.5,1050
ESZ09,2009-11-08 23:30,9,1069.75,1070,1068.75,1069.25,1515
ESZ09,2009-11-09 00:00,9,1069.25,1069.25,1068.5,1068.5,881
ESZ09,2009-11-09 00:30,9,1068.75,1069.5,1068.25,1069.5,2991
ESZ09,2009-11-09 01:00,9,1069.5,1072.75,1069.25,1072.5,10583
ESZ09,2009-11-09 01:30,9,1072.5,1073.25,1071.75,1072.25,4891
ESZ09,2009-11-09 02:00,9,1072.25,1074,1072.25,1072.75,19176
ESZ09,2009-11-09 02:30,9,1073,1074.5,1073,1073.5,11903
ESZ09,2009-11-09 03:00,9,1073.5,1074.5,1072.75,1074,8083
ESZ09,2009-11-09 03:30,9,1074,1076.5,1073.25,1076,18462
ESZ09,2009-11-09 04:00,9,1076.25,1076.25,1074.75,1074.75,11126
ESZ09,2009-11-09 04:30,9,1074.75,1076.5,1074.5,1076.5,8308
ESZ09,2009-11-09 05:00,9,1076.75,1078.5,1076.75,1077,21732
ESZ09,2009-11-09 05:30,9,1077,1077.5,1075.75,1076.25,8587
ESZ09,2009-11-09 06:00,9,1076,1077,1075.5,1076.75,10692
ESZ09,2009-11-09 06:30,9,1076.75,1077.75,1076.5,1077,7356
ESZ09,2009-11-09 07:00,9,1077.25,1077.25,1075,1075.25,16983
ESZ09,2009-11-09 07:30,9,1075.25,1076.5,1075,1075.25,12839
ESZ09,2009-11-09 08:00,9,1075.5,1076.5,1074.5,1074.5,29183
ESZ09,2009-11-09 08:30,9,1074.75,1078.5,1074,1078,220507
ESZ09,2009-11-09 09:00,9,1078,1081.75,1077.75,1080,186982
ESZ09,2009-11-09 09:30,9,1080.25,1082.25,1079.5,1081.5,111259
ESZ09,2009-11-09 10:00,9,1081.75,1084,1080.25,1083.5,146342
ESZ09,2009-11-09 10:30,9,1083.5,1084.5,1082.75,1083.25,69243
ESZ09,2009-11-09 11:00,9,1083.25,1084.75,1082.75,1084,54312
ESZ09,2009-11-09 11:30,9,1083.75,1085.25,1083.5,1085.25,58506
ESZ09,2009-11-09 12:00,9,1085,1085.75,1084,1084.75,66135
ESZ09,2009-11-09 12:30,9,1085,1087.5,1084.25,1087,107748
ESZ09,2009-11-09 13:00,9,1086.75,1087.5,1086,1087.25,71111
ESZ09,2009-11-09 13:30,9,1087.25,1089.25,1087,1089,100661
ESZ09,2009-11-09 14:00,9,1088.75,1089.5,1088,1088.5,65716
ESZ09,2009-11-09 14:30,9,1088.75,1091.25,1087,1091,218401
ESZ09,2009-11-09 15:00,9,1091,1092,1090.75,1091.75,114280
ESZ09,2009-11-09 15:30,10,1091.5,1092,1091,1091.5,6176
ESZ09,2009-11-09 16:00,10,1091.5,1091.5,1090.5,1091.5,4751
ESZ09,2009-11-09 17:00,10,1091.5,1091.75,1090.75,1091.25,2612
ESZ09,2009-11-09 17:30,10,1091.25,1091.25,1090.75,1091,2024
ESZ09,2009-11-09 18:00,10,1091,1091.5,1090.75,1091.25,2479
ESZ09,2009-11-09 18:30,10,1091.25,1091.75,1091.25,1091.5,2938
ESZ09,2009-11-09 19:00,10,1091.5,1091.5,1090.75,1091,2957
ESZ09,2009-11-09 19:30,10,1091,1091.25,1090.25,1090.5,3442
ESZ09,2009-11-09 20:00,10,1090.5,1091.25,1090.5,1090.75,1487
ESZ09,2009-11-09 20:30,10,1090.75,1091,1090.5,1090.5,747
ESZ09,2009-11-09 21:00,10,1090.5,1090.75,1089.5,1090.5,3540
ESZ09,2009-11-09 21:30,10,1090.25,1090.25,1089.75,1089.75,1210
ESZ09,2009-11-09 22:00,10,1089.75,1090.75,1089.75,1090,1823
ESZ09,2009-11-09 22:30,10,1090,1090.5,1090,1090,675
ESZ09,2009-11-09 23:00,10,1090,1090.25,1088.75,1089,4718
ESZ09,2009-11-09 23:30,10,1088.75,1089,1088,1088,4319
ESZ09,2009-11-10 00:00,10,1088.25,1088.75,1087.5,1088,2684
ESZ09,2009-11-10 00:30,10,1088.25,1089.25,1088.25,1089,2273
ESZ09,2009-11-10 01:00,10,1089,1089.25,1087.75,1088.25,4755
ESZ09,2009-11-10 01:30,10,1088.25,1088.5,1087.5,1087.75,5134
ESZ09,2009-11-10 02:00,10,1087.75,1088.25,1086.75,1087.5,21922
ESZ09,2009-11-10 02:30,10,1087.5,1089.25,1086.75,1088.5,14936
ESZ09,2009-11-10 03:00,10,1088.75,1090.5,1088.25,1089.25,12418
ESZ09,2009-11-10 03:30,10,1089.25,1089.75,1088.5,1089,7190
ESZ09,2009-11-10 04:00,10,1089.25,1089.25,1086.75,1088.25,16189
ESZ09,2009-11-10 04:30,10,1088.25,1091,1088.25,1090.5,10229
ESZ09,2009-11-10 05:00,10,1090.5,1090.5,1089,1089.25,5242
ESZ09,2009-11-10 05:30,10,1089.25,1090.25,1088.5,1088.75,8073
ESZ09,2009-11-10 06:00,10,1088.5,1089.5,1088.5,1088.5,6478
ESZ09,2009-11-10 06:30,10,1088.5,1089.25,1087.5,1088.75,16236
ESZ09,2009-11-10 07:00,10,1088.75,1089.25,1087.5,1088.25,17327
ESZ09,2009-11-10 07:30,10,1088.25,1089,1087.25,1088,14570
ESZ09,2009-11-10 08:00,10,1087.75,1088.5,1086.75,1088.5,26998
ESZ09,2009-11-10 08:30,10,1088.5,1093.5,1087.75,1091.5,194736
ESZ09,2009-11-10 09:00,10,1091.25,1094,1090.25,1093.75,144426
ESZ09,2009-11-10 09:30,10,1094,1094.5,1088.25,1088.5,176856
ESZ09,2009-11-10 10:00,10,1088.25,1089.5,1086.25,1088,163078
ESZ09,2009-11-10 10:30,10,1088.25,1090.75,1086.75,1088.5,116532
ESZ09,2009-11-10 11:00,10,1088.5,1089,1085.25,1085.25,92646
ESZ09,2009-11-10 11:30,10,1085.5,1088.75,1085,1088.75,85236
ESZ09,2009-11-10 12:00,10,1088.5,1089,1086.25,1087.25,63511
ESZ09,2009-11-10 12:30,10,1087.5,1088.75,1086.25,1088.5,58722
ESZ09,2009-11-10 13:00,10,1088.5,1090.5,1087.5,1089.75,62180
ESZ09,2009-11-10 13:30,10,1090,1091.75,1089.75,1091,77019
ESZ09,2009-11-10 14:00,10,1091.25,1093.25,1090,1092,103733
ESZ09,2009-11-10 14:30,10,1092.25,1092.25,1089,1090.75,166157
ESZ09,2009-11-10 15:00,10,1090.75,1092,1090.75,1092,63647
ESZ09,2009-11-10 15:30,11,1091.75,1093.75,1091.75,1093.25,7324
ESZ09,2009-11-10 16:00,11,1093.5,1094,1093,1093.75,2466
ESZ09,2009-11-10 17:00,11,1093.75,1094,1093,1093.5,2059
ESZ09,2009-11-10 17:30,11,1093.5,1094.25,1093.5,1094,1508
ESZ09,2009-11-10 18:00,11,1094,1097,1094,1095.75,8857
ESZ09,2009-11-10 18:30,11,1095.75,1096.25,1095.5,1095.5,1446
ESZ09,2009-11-10 19:00,11,1095.5,1095.75,1094,1094.75,3341
ESZ09,2009-11-10 19:30,11,1094.75,1095.5,1093.75,1094.25,2098
ESZ09,2009-11-10 20:00,11,1094,1095.75,1093.75,1094.25,5400
ESZ09,2009-11-10 20:30,11,1094.25,1095.25,1094.25,1095,1085
ESZ09,2009-11-10 21:00,11,1095.25,1095.5,1094.5,1094.5,718
ESZ09,2009-11-10 21:30,11,1094.75,1094.75,1093,1093.25,2292
ESZ09,2009-11-10 22:00,11,1093.5,1093.75,1093.25,1093.5,1583
ESZ09,2009-11-10 22:30,11,1093.25,1093.75,1093,1093,1438
ESZ09,2009-11-10 23:00,11,1093.25,1093.75,1093.25,1093.25,1064
ESZ09,2009-11-10 23:30,11,1093.25,1094.5,1093.25,1094,1649
ESZ09,2009-11-11 00:00,11,1094,1094.25,1093.25,1093.25,1209
ESZ09,2009-11-11 00:30,11,1093.5,1094.25,1093,1093.75,2588
ESZ09,2009-11-11 01:00,11,1093.75,1095.75,1093.75,1095.5,4447
ESZ09,2009-11-11 01:30,11,1095.25,1097,1095.25,1096.75,5427
ESZ09,2009-11-11 02:00,11,1096.75,1097.75,1096.5,1097,15037
ESZ09,2009-11-11 02:30,11,1097,1097.5,1096,1096.75,9965
ESZ09,2009-11-11 03:00,11,1097,1100,1096.5,1099.25,15901
ESZ09,2009-11-11 03:30,11,1099.5,1102,1098.75,1101,23532
ESZ09,2009-11-11 04:00,11,1101,1101.5,1099.5,1099.75,10685
ESZ09,2009-11-11 04:30,11,1100,1100.25,1098.5,1099.5,10435
ESZ09,2009-11-11 05:00,11,1099.75,1100.5,1099.5,1099.75,10307
ESZ09,2009-11-11 05:30,11,1099.75,1100.5,1099.25,1100.25,6222
ESZ09,2009-11-11 06:00,11,1100.5,1101.75,1100,1100.5,17730
ESZ09,2009-11-11 06:30,11,1100.75,1101,1099,1099.25,17752
ESZ09,2009-11-11 07:00,11,1099.5,1100,1098.5,1098.75,13732
ESZ09,2009-11-11 07:30,11,1098.75,1099.5,1098.25,1098.75,11597
ESZ09,2009-11-11 08:00,11,1098.5,1099.25,1098,1098.25,25106
ESZ09,2009-11-11 08:30,11,1098.25,1099.75,1095.25,1099.25,197189
ESZ09,2009-11-11 09:00,11,1099.25,1103.25,1099,1102,207907
ESZ09,2009-11-11 09:30,11,1102,1102.25,1093.75,1095.75,232210
ESZ09,2009-11-11 10:00,11,1095.5,1096,1092.25,1094.5,151089
ESZ09,2009-11-11 10:30,11,1094.5,1096.5,1091.5,1093.5,128048
ESZ09,2009-11-11 11:00,11,1093.25,1095.5,1092.5,1095.25,65155
ESZ09,2009-11-11 11:30,11,1095.5,1097.5,1094.5,1095,91582
ESZ09,2009-11-11 12:00,11,1095,1096.75,1094.5,1095,37933
ESZ09,2009-11-11 12:30,11,1095,1095.5,1091.25,1093,91926
ESZ09,2009-11-11 13:00,11,1093,1095.5,1092.5,1094.5,57126
ESZ09,2009-11-11 13:30,11,1094.25,1096.75,1094,1096,48681
ESZ09,2009-11-11 14:00,11,1095.75,1096.5,1093.25,1095.25,54740
ESZ09,2009-11-11 14:30,11,1095.5,1097,1094.5,1096.5,120137
ESZ09,2009-11-11 15:00,11,1096.5,1097.5,1095.75,1096,66030
ESZ09,2009-11-11 15:30,12,1096,1096.75,1095.75,1096,4482
ESZ09,2009-11-11 16:00,12,1095.75,1096.75,1095.75,1096.25,1886
ESZ09,2009-11-11 17:00,12,1096.5,1096.75,1096,1096,1558
ESZ09,2009-11-11 17:30,12,1096,1096.75,1095.5,1096.75,1860
ESZ09,2009-11-11 18:00,12,1096.5,1097.5,1096.25,1097.5,1940
ESZ09,2009-11-11 18:30,12,1097.5,1098.25,1097.5,1097.75,2496
ESZ09,2009-11-11 19:00,12,1098,1098,1096.5,1097.25,1773
ESZ09,2009-11-11 19:30,12,1097.25,1097.25,1096.5,1096.75,804
ESZ09,2009-11-11 20:00,12,1096.75,1097.25,1095.5,1095.5,1872
ESZ09,2009-11-11 20:30,12,1095.75,1096.25,1095.5,1095.75,1628
ESZ09,2009-11-11 21:00,12,1096,1096.25,1095.5,1095.75,1050
ESZ09,2009-11-11 21:30,12,1096,1096.25,1093,1093.25,3994
ESZ09,2009-11-11 22:00,12,1093.25,1093.75,1092,1092.5,4129
ESZ09,2009-11-11 22:30,12,1092.5,1093,1092.25,1092.25,1195
ESZ09,2009-11-11 23:00,12,1092.25,1093,1091.25,1092.75,3748
ESZ09,2009-11-11 23:30,12,1092.75,1093.5,1092.5,1093.5,1305
ESZ09,2009-11-12 00:00,12,1093.25,1093.75,1091.5,1091.5,1739
ESZ09,2009-11-12 00:30,12,1091.75,1092.5,1091.5,1092,1595
ESZ09,2009-11-12 01:00,12,1092.25,1093.5,1092.25,1092.75,2867
ESZ09,2009-11-12 01:30,12,1093,1093,1091.25,1091.75,4425
ESZ09,2009-11-12 02:00,12,1091.5,1094.5,1091.25,1093.75,18741
ESZ09,2009-11-12 02:30,12,1093.5,1094.25,1092.25,1092.5,11931
ESZ09,2009-11-12 03:00,12,1092.75,1093,1089.25,1089.5,21922
ESZ09,2009-11-12 03:30,12,1089.75,1091.5,1089,1090.5,12041
ESZ09,2009-11-12 04:00,12,1090.5,1094.75,1090,1094.25,15888
ESZ09,2009-11-12 04:30,12,1094,1095,1093.5,1094,7056
ESZ09,2009-11-12 05:00,12,1094.25,1095,1092.75,1093,9247
ESZ09,2009-11-12 05:30,12,1093,1093.25,1091.25,1092.25,13776
ESZ09,2009-11-12 06:00,12,1092.25,1094.5,1090.75,1091,16123
ESZ09,2009-11-12 06:30,12,1091,1092,1089.75,1091.5,19301
ESZ09,2009-11-12 07:00,12,1091.5,1094,1091.25,1093.75,16131
ESZ09,2009-11-12 07:30,12,1093.75,1095.5,1091.25,1093.5,46511
ESZ09,2009-11-12 08:00,12,1093.5,1095.25,1093,1095.25,21181
ESZ09,2009-11-12 08:30,12,1095.25,1100.5,1091.75,1099.5,242932
ESZ09,2009-11-12 09:00,12,1099.25,1101,1094.25,1096.5,187533
ESZ09,2009-11-12 09:30,12,1096.5,1099,1094.5,1095.75,124120
ESZ09,2009-11-12 10:00,12,1095.5,1095.75,1090,1091.25,198708
ESZ09,2009-11-12 10:30,12,1091.25,1091.25,1088.5,1090,137819
ESZ09,2009-11-12 11:00,12,1090,1091.5,1089.75,1090.5,50716
ESZ09,2009-11-12 11:30,12,1090.5,1092.5,1088.5,1090,84847
ESZ09,2009-11-12 12:00,12,1090,1090.25,1087,1088.75,103215
ESZ09,2009-11-12 12:30,12,1089,1090.75,1088,1089.25,52024
ESZ09,2009-11-12 13:00,12,1089.25,1091,1088.25,1089,64601
ESZ09,2009-11-12 13:30,12,1088.75,1090.25,1086,1086.75,83374
ESZ09,2009-11-12 14:00,12,1086.5,1087.25,1084.5,1085.5,109772
ESZ09,2009-11-12 14:30,12,1085.25,1086.5,1082.5,1085.5,208603
ESZ09,2009-11-12 15:00,12,1085.25,1087.5,1085.25,1087.5,92390
ESZ09,2009-11-12 15:30,13,1087.5,1087.75,1086.25,1086.5,5050
ESZ09,2009-11-12 16:00,13,1086.75,1087,1086,1086.25,1503
ESZ09,2009-11-12 17:00,13,1086.5,1086.75,1086.25,1086.5,1176
ESZ09,2009-11-12 17:30,13,1086.75,1087.5,1086.5,1086.75,1356
ESZ09,2009-11-12 18:00,13,1087,1087.5,1086,1086,1852
ESZ09,2009-11-12 18:30,13,1086.25,1086.25,1085.25,1085.75,2672
ESZ09,2009-11-12 19:00,13,1085.75,1086.25,1085.5,1085.75,1328
ESZ09,2009-11-12 19:30,13,1085.75,1085.75,1085,1085.5,1928
ESZ09,2009-11-12 20:00,13,1085.5,1087.25,1085.25,1087,1284
ESZ09,2009-11-12 20:30,13,1087.25,1088,1087,1087.5,2464
ESZ09,2009-11-12 21:00,13,1087.75,1088.75,1087.25,1087.25,2639
ESZ09,2009-11-12 21:30,13,1087.5,1089.25,1087.5,1088.75,1963
ESZ09,2009-11-12 22:00,13,1088.25,1088.5,1087,1087,1922
ESZ09,2009-11-12 22:30,13,1087.25,1088.5,1087,1088.5,855
ESZ09,2009-11-12 23:00,13,1088.25,1088.75,1086.75,1087.5,2088
ESZ09,2009-11-12 23:30,13,1087.5,1088.75,1087.25,1088.5,1757
ESZ09,2009-11-13 00:00,13,1088.5,1088.5,1087.25,1087.75,913
ESZ09,2009-11-13 00:30,13,1087.5,1089.25,1087.25,1089,1886
ESZ09,2009-11-13 01:00,13,1089,1089.5,1088.25,1089,4045
ESZ09,2009-11-13 01:30,13,1089,1089.75,1088.5,1089.5,2439
ESZ09,2009-11-13 02:00,13,1089.75,1091,1088,1090.75,15873
ESZ09,2009-11-13 02:30,13,1090.5,1091.5,1089.25,1091.25,8348
ESZ09,2009-11-13 03:00,13,1091.25,1091.5,1090.25,1091,5963
ESZ09,2009-11-13 03:30,13,1091,1091.25,1090,1090.75,4399
ESZ09,2009-11-13 04:00,13,1090.5,1090.75,1089.5,1090.25,5830
ESZ09,2009-11-13 04:30,13,1090.25,1090.25,1089.5,1089.75,2451
ESZ09,2009-11-13 05:00,13,1090,1092,1090,1091.75,8089
ESZ09,2009-11-13 05:30,13,1091.75,1091.75,1091,1091.5,3053
ESZ09,2009-11-13 06:00,13,1091.75,1091.75,1088.75,1089,9810
ESZ09,2009-11-13 06:30,13,1088.75,1090.5,1088.75,1089.5,7822
ESZ09,2009-11-13 07:00,13,1089.25,1089.75,1088.25,1089.5,12942
ESZ09,2009-11-13 07:30,13,1089.5,1091,1088.25,1090.25,17415
ESZ09,2009-11-13 08:00,13,1090.5,1091,1087.5,1088.25,20445
ESZ09,2009-11-13 08:30,13,1088.5,1089.75,1082.75,1084,235700
ESZ09,2009-11-13 09:00,13,1084,1090.25,1083,1088.25,141329
ESZ09,2009-11-13 09:30,13,1088.5,1093.75,1086.75,1091.75,156620
ESZ09,2009-11-13 10:00,13,1091.5,1092.75,1090.5,1091.75,62988
ESZ09,2009-11-13 10:30,13,1091.75,1093.75,1090.25,1090.5,61592
ESZ09,2009-11-13 11:00,13,1090.5,1095.75,1090.5,1095.25,75575
ESZ09,2009-11-13 11:30,13,1095.25,1096,1094,1094.5,45272
ESZ09,2009-11-13 12:00,13,1094.75,1095.25,1093.75,1095,32463
ESZ09,2009-11-13 12:30,13,1095,1095.25,1092,1092.5,50452
ESZ09,2009-11-13 13:00,13,1092.75,1093.75,1090.5,1091.25,57498
ESZ09,2009-11-13 13:30,13,1091.25,1091.5,1087,1087.25,91450
ESZ09,2009-11-13 14:00,13,1087.25,1090,1086.25,1089,81969
ESZ09,2009-11-13 14:30,13,1089,1092.5,1088.5,1091.5,139148
ESZ09,2009-11-13 15:00,13,1091.5,1092,1090.75,1091.5,67451
ESZ09,2009-11-15 17:00,16,1092,1094.75,1091,1094.5,5258
ESZ09,2009-11-15 17:30,16,1094.75,1098.5,1094.5,1098,8672
ESZ09,2009-11-15 18:00,16,1098.25,1098.25,1096.25,1096.5,4356
ESZ09,2009-11-15 18:30,16,1096.5,1096.75,1095,1096.25,5597
ESZ09,2009-11-15 19:00,16,1096.25,1097.25,1095.25,1096.75,2193
ESZ09,2009-11-15 19:30,16,1096.75,1098,1096.75,1097.5,3535
ESZ09,2009-11-15 20:00,16,1097.5,1098.5,1097.5,1098,1800
ESZ09,2009-11-15 20:30,16,1098,1098.75,1097.75,1098.5,1615
ESZ09,2009-11-15 21:00,16,1098.25,1098.5,1097.75,1098,1101
ESZ09,2009-11-15 21:30,16,1098,1098.5,1097.75,1097.75,793
ESZ09,2009-11-15 22:00,16,1097.75,1099,1097.5,1098.75,1661
ESZ09,2009-11-15 22:30,16,1098.75,1099,1098,1098.25,892
ESZ09,2009-11-15 23:00,16,1098.25,1099,1098,1098,998
ESZ09,2009-11-15 23:30,16,1098.25,1099.5,1098,1099,2039
ESZ09,2009-11-16 00:00,16,1099,1099.25,1098.5,1098.5,880
ESZ09,2009-11-16 00:30,16,1098.75,1099,1098,1098.25,1617
ESZ09,2009-11-16 01:00,16,1098,1101.25,1097.75,1101,8727
ESZ09,2009-11-16 01:30,16,1101.25,1101.75,1100.5,1100.5,4433
ESZ09,2009-11-16 02:00,16,1100.5,1101.25,1098.25,1098.25,12295
ESZ09,2009-11-16 02:30,16,1098.5,1100,1098,1098.25,8511
ESZ09,2009-11-16 03:00,16,1098.5,1101,1097.75,1100.5,10167
ESZ09,2009-11-16 03:30,16,1100.25,1100.75,1099.25,1100.5,4396
ESZ09,2009-11-16 04:00,16,1100.25,1100.5,1099.5,1100,3607
ESZ09,2009-11-16 04:30,16,1100,1100.75,1099.75,1099.75,3341
ESZ09,2009-11-16 05:00,16,1100,1100.25,1098.75,1099,3716
ESZ09,2009-11-16 05:30,16,1099,1100.5,1098.75,1099.75,4322
ESZ09,2009-11-16 06:00,16,1099.75,1100,1099,1099.75,4054
ESZ09,2009-11-16 06:30,16,1099.75,1101,1099.5,1100.25,8068
ESZ09,2009-11-16 07:00,16,1100.25,1101.75,1100,1100.25,17439
ESZ09,2009-11-16 07:30,16,1100.75,1102.5,1098,1098.75,35806
ESZ09,2009-11-16 08:00,16,1098.75,1099.75,1098.5,1098.75,14481
ESZ09,2009-11-16 08:30,16,1099,1107.5,1098.25,1106.25,244750
ESZ09,2009-11-16 09:00,16,1106.5,1109.25,1106,1107.75,180080
ESZ09,2009-11-16 09:30,16,1108,1109.5,1107.25,1109.25,106746
ESZ09,2009-11-16 10:00,16,1109,1109.5,1107.25,1107.5,77204
ESZ09,2009-11-16 10:30,16,1107.75,1110,1107.5,1109,95809
ESZ09,2009-11-16 11:00,16,1108.75,1109.5,1104.75,1107,158320
ESZ09,2009-11-16 11:30,16,1107,1109.5,1106,1109.5,83490
ESZ09,2009-11-16 12:00,16,1109.5,1111,1108,1108.5,80963
ESZ09,2009-11-16 12:30,16,1108.75,1110.5,1108.25,1110,52860
ESZ09,2009-11-16 13:00,16,1110,1112,1109.75,1110.75,116061
ESZ09,2009-11-16 13:30,16,1110.75,1112.25,1109,1110,74842
ESZ09,2009-11-16 14:00,16,1109.75,1110.25,1103.5,1104.25,192111
ESZ09,2009-11-16 14:30,16,1104.25,1107.75,1103.5,1107.25,215846
ESZ09,2009-11-16 15:00,16,1107.25,1108,1106.25,1106.5,99712
ESZ09,2009-11-16 15:30,17,1106.25,1107,1106,1106.25,4607
ESZ09,2009-11-16 16:00,17,1106.5,1106.5,1105.75,1106,1405
ESZ09,2009-11-16 17:00,17,1106,1106,1104.75,1105,3333
ESZ09,2009-11-16 17:30,17,1105.25,1106.75,1105,1106.25,2190
ESZ09,2009-11-16 18:00,17,1106.5,1106.75,1105.25,1105.25,1982
ESZ09,2009-11-16 18:30,17,1105.25,1106,1105,1105.25,1632
ESZ09,2009-11-16 19:00,17,1105.25,1105.75,1103.5,1103.5,4466
ESZ09,2009-11-16 19:30,17,1103.75,1103.75,1103,1103.75,2693
ESZ09,2009-11-16 20:00,17,1103.75,1104,1103,1103.5,1254
ESZ09,2009-11-16 20:30,17,1103.5,1104.25,1103.25,1103.75,1476
ESZ09,2009-11-16 21:00,17,1103.5,1104.25,1103.25,1103.5,857
ESZ09,2009-11-16 21:30,17,1103.5,1103.5,1102.5,1102.75,2575
ESZ09,2009-11-16 22:00,17,1102.75,1103.25,1102.5,1103.25,926
ESZ09,2009-11-16 22:30,17,1103.25,1103.5,1103,1103.25,770
ESZ09,2009-11-16 23:00,17,1103,1103.75,1102.75,1103,1362
ESZ09,2009-11-16 23:30,17,1102.75,1102.75,1101,1101.25,5528
ESZ09,2009-11-17 00:00,17,1101.5,1102.25,1101.25,1101.75,1938
ESZ09,2009-11-17 00:30,17,1102,1103.75,1102,1103.5,1799
ESZ09,2009-11-17 01:00,17,1103.5,1105.75,1103.5,1104.75,5505
ESZ09,2009-11-17 01:30,17,1104.5,1104.75,1103.5,1103.5,4715
ESZ09,2009-11-17 02:00,17,1103.5,1105,1103.25,1103.25,13714
ESZ09,2009-11-17 02:30,17,1103.25,1103.75,1102.25,1103,9212
ESZ09,2009-11-17 03:00,17,1103,1105.25,1102.25,1105,7634
ESZ09,2009-11-17 03:30,17,1105,1106.5,1104.5,1106,8094
ESZ09,2009-11-17 04:00,17,1106.25,1106.5,1104.25,1104.5,6766
ESZ09,2009-11-17 04:30,17,1104.75,1105.25,1103.75,1104.25,6131
ESZ09,2009-11-17 05:00,17,1104.5,1105.25,1104,1105.25,6850
ESZ09,2009-11-17 05:30,17,1105.5,1106.5,1105,1105.75,6345
ESZ09,2009-11-17 06:00,17,1106,1106.25,1101.5,1102.75,16750
ESZ09,2009-11-17 06:30,17,1102.5,1104,1101.75,1103.75,11749
ESZ09,2009-11-17 07:00,17,1103.75,1104,1103,1103.75,9149
ESZ09,2009-11-17 07:30,17,1103.75,1105.75,1102,1104.75,30900
ESZ09,2009-11-17 08:00,17,1104.75,1105.25,1103.25,1104.25,19514
ESZ09,2009-11-17 08:30,17,1104.25,1107.5,1102.5,1105.25,186520
ESZ09,2009-11-17 09:00,17,1105.25,1106.75,1103,1106,139850
ESZ09,2009-11-17 09:30,17,1106,1106,1100.25,1103,153454
ESZ09,2009-11-17 10:00,17,1103,1104,1100,1102.25,109435
ESZ09,2009-11-17 10:30,17,1102.25,1103.75,1101.5,1103,70320
ESZ09,2009-11-17 11:00,17,1103.25,1106.5,1102.25,1105.25,65077
ESZ09,2009-11-17 11:30,17,1105.5,1107,1104.75,1105,43493
ESZ09,2009-11-17 12:00,17,1105,1106.75,1103.5,1105.25,66562
ESZ09,2009-11-17 12:30,17,1105.25,1108.25,1105,1106.75,64957
ESZ09,2009-11-17 13:00,17,1106.75,1107,1105,1105.5,60915
ESZ09,2009-11-17 13:30,17,1105.75,1106.75,1104,1105.75,54536
ESZ09,2009-11-17 14:00,17,1105.5,1108,1105.25,1107.25,78899
ESZ09,2009-11-17 14:30,17,1107,1109,1106.25,1108.75,135427
ESZ09,2009-11-17 15:00,17,1108.75,1108.75,1107,1107.25,75603
ESZ09,2009-11-17 15:30,18,1107.5,1107.5,1107,1107.5,2823
ESZ09,2009-11-17 16:00,18,1107.5,1107.75,1107.25,1107.25,1621
ESZ09,2009-11-17 17:00,18,1107.5,1108.25,1107,1108,2613
ESZ09,2009-11-17 17:30,18,1108.25,1108.75,1107.75,1108.5,1532
ESZ09,2009-11-17 18:00,18,1108.5,1110.75,1108.5,1110,5371
ESZ09,2009-11-17 18:30,18,1110,1110.5,1109.75,1110.25,1107
ESZ09,2009-11-17 19:00,18,1110.25,1110.5,1108.75,1109,3185
ESZ09,2009-11-17 19:30,18,1109,1109.25,1107.5,1107.75,3847
ESZ09,2009-11-17 20:00,18,1107.75,1109,1107,1108.25,2733
ESZ09,2009-11-17 20:30,18,1108.5,1108.75,1107.75,1108,667
ESZ09,2009-11-17 21:00,18,1108,1108.75,1107.25,1107.25,1307
ESZ09,2009-11-17 21:30,18,1107.25,1107.25,1105.5,1106.25,3422
ESZ09,2009-11-17 22:00,18,1106.25,1106.5,1105.25,1106.5,3455
ESZ09,2009-11-17 22:30,18,1106.5,1106.75,1106,1106.25,996
ESZ09,2009-11-17 23:00,18,1106.5,1107,1106,1106,1344
ESZ09,2009-11-17 23:30,18,1106,1107.25,1106,1106.75,1085
ESZ09,2009-11-18 00:00,18,1106.75,1107.25,1106,1107.25,872
ESZ09,2009-11-18 00:30,18,1107,1107.75,1106.5,1107.5,1016
ESZ09,2009-11-18 01:00,18,1107.25,1108.75,1107.25,1107.5,4213
ESZ09,2009-11-18 01:30,18,1107.5,1108,1106.75,1106.75,2276
ESZ09,2009-11-18 02:00,18,1107,1108.5,1106.25,1107,9068
ESZ09,2009-11-18 02:30,18,1107,1108,1106.25,1107,7128
ESZ09,2009-11-18 03:00,18,1107,1107.5,1106.25,1107.25,5270
ESZ09,2009-11-18 03:30,18,1107.25,1107.75,1107,1107.75,6118
ESZ09,2009-11-18 04:00,18,1107.5,1108.25,1107.25,1107.5,3677
ESZ09,2009-11-18 04:30,18,1107.5,1108.75,1107.5,1108.5,1838
ESZ09,2009-11-18 05:00,18,1108.5,1110.25,1108.25,1109.75,6110
ESZ09,2009-11-18 05:30,18,1109.5,1110.25,1109.25,1110,4548
ESZ09,2009-11-18 06:00,18,1110,1110.25,1108.5,1108.75,3872
ESZ09,2009-11-18 06:30,18,1108.5,1110,1108,1109.75,13842
ESZ09,2009-11-18 07:00,18,1109.75,1110.25,1107.25,1107.5,18031
ESZ09,2009-11-18 07:30,18,1107.5,1108,1104.75,1106.5,58001
ESZ09,2009-11-18 08:00,18,1106.25,1108,1105.25,1108,32344
ESZ09,2009-11-18 08:30,18,1107.75,1109.5,1102.25,1103.25,224947
ESZ09,2009-11-18 09:00,18,1103,1104.5,1100.75,1104,129202
ESZ09,2009-11-18 09:30,18,1104.25,1107.25,1103,1106,129061
ESZ09,2009-11-18 10:00,18,1106,1108,1104.25,1106,87815
ESZ09,2009-11-18 10:30,18,1105.75,1106.5,1104.5,1106.5,45605
ESZ09,2009-11-18 11:00,18,1106.25,1107,1104.25,1105.25,49126
ESZ09,2009-11-18 11:30,18,1105.5,1106.25,1103,1103.5,62542
ESZ09,2009-11-18 12:00,18,1103.5,1103.75,1101.25,1102.75,94276
ESZ09,2009-11-18 12:30,18,1102.75,1105,1102.5,1104,55317
ESZ09,2009-11-18 13:00,18,1104.25,1106.25,1103.75,1105.25,47499
ESZ09,2009-11-18 13:30,18,1105,1105.75,1103,1104.25,45600
ESZ09,2009-11-18 14:00,18,1104.5,1106.75,1104.25,1106.25,68453
ESZ09,2009-11-18 14:30,18,1106.25,1108.5,1105,1108,140789
ESZ09,2009-11-18 15:00,18,1108,1108.75,1107.25,1108.5,71386
ESZ09,2009-11-18 15:30,19,1108.5,1109.25,1108.25,1109,3019
ESZ09,2009-11-18 16:00,19,1109,1109.5,1108.75,1109.5,1204
ESZ09,2009-11-18 17:00,19,1109,1109.5,1108.75,1108.75,1448
ESZ09,2009-11-18 17:30,19,1108.75,1109.5,1108.5,1108.5,1194
ESZ09,2009-11-18 18:00,19,1108.5,1109,1107.75,1108.25,2381
ESZ09,2009-11-18 18:30,19,1108,1108.5,1107,1107.25,3830
ESZ09,2009-11-18 19:00,19,1107.25,1107.5,1104.75,1104.75,5790
ESZ09,2009-11-18 19:30,19,1104.75,1106.75,1104.75,1106.5,2179
ESZ09,2009-11-18 20:00,19,1106.5,1107,1105.5,1105.5,1952
ESZ09,2009-11-18 20:30,19,1105.5,1106.5,1105.5,1106,1436
ESZ09,2009-11-18 21:00,19,1106.25,1106.25,1105.25,1105.5,865
ESZ09,2009-11-18 21:30,19,1105.5,1105.5,1104.25,1104.5,4323
ESZ09,2009-11-18 22:00,19,1104.75,1105,1104,1104,2691
ESZ09,2009-11-18 22:30,19,1104,1106,1104,1105.5,1511
ESZ09,2009-11-18 23:00,19,1105.5,1106.25,1104.75,1105,2123
ESZ09,2009-11-18 23:30,19,1104.75,1105.25,1104.5,1104.75,1305
ESZ09,2009-11-19 00:00,19,1105,1106.25,1104.75,1105.75,1312
ESZ09,2009-11-19 00:30,19,1105.75,1106.75,1105.5,1106.25,1974
ESZ09,2009-11-19 01:00,19,1106.25,1106.25,1105,1105.5,2281
ESZ09,2009-11-19 01:30,19,1105.5,1105.75,1102.75,1102.75,8913
ESZ09,2009-11-19 02:00,19,1102.75,1103.75,1102.25,1103.75,11781
ESZ09,2009-11-19 02:30,19,1103.75,1104,1102,1102.25,7699
ESZ09,2009-11-19 03:00,19,1102.5,1102.75,1100.75,1100.75,11812
ESZ09,2009-11-19 03:30,19,1100.75,1102,1100.5,1101.25,8417
ESZ09,2009-11-19 04:00,19,1101.5,1102.25,1101,1101.75,7436
ESZ09,2009-11-19 04:30,19,1101.75,1103,1101.5,1102.5,6073
ESZ09,2009-11-19 05:00,19,1102.5,1102.75,1100.5,1100.75,9878
ESZ09,2009-11-19 05:30,19,1100.75,1100.75,1097.75,1098.75,24321
ESZ09,2009-11-19 06:00,19,1098.75,1099.75,1097.75,1099.25,15948
ESZ09,2009-11-19 06:30,19,1099.25,1100.25,1097.75,1100,17140
ESZ09,2009-11-19 07:00,19,1100,1100.5,1098.25,1099,17493
ESZ09,2009-11-19 07:30,19,1098.75,1102.25,1098.5,1100.5,44743
ESZ09,2009-11-19 08:00,19,1100.75,1101.5,1100.25,1100.25,17971
ESZ09,2009-11-19 08:30,19,1100.5,1100.75,1087.75,1090,391025
ESZ09,2009-11-19 09:00,19,1090.25,1092.75,1088.5,1091.75,238749
ESZ09,2009-11-19 09:30,19,1091.75,1091.75,1087,1087.75,143447
ESZ09,2009-11-19 10:00,19,1087.75,1089.25,1086.5,1088.75,119055
ESZ09,2009-11-19 10:30,19,1088.75,1090.5,1088.25,1090.5,63389
ESZ09,2009-11-19 11:00,19,1090.5,1091.25,1089.75,1091,59563
ESZ09,2009-11-19 11:30,19,1090.75,1092,1089.25,1090.5,64609
ESZ09,2009-11-19 12:00,19,1090.25,1091.25,1088,1089.5,56140
ESZ09,2009-11-19 12:30,19,1089.5,1091.75,1089,1090.75,53713
ESZ09,2009-11-19 13:00,19,1090.75,1091.75,1088.25,1090.75,77199
ESZ09,2009-11-19 13:30,19,1091,1093.25,1090.5,1091.75,81041
ESZ09,2009-11-19 14:00,19,1092,1092.75,1090.25,1091.5,79708
ESZ09,2009-11-19 14:30,19,1091.5,1095.25,1090.75,1093,196647
ESZ09,2009-11-19 15:00,19,1093.25,1095,1092.25,1094.25,144364
ESZ09,2009-11-19 15:30,20,1094,1094.75,1092.25,1092.5,8615
ESZ09,2009-11-19 16:00,20,1092.25,1093,1092,1092.5,2445
ESZ09,2009-11-19 17:00,20,1092.5,1092.75,1091,1092,4487
ESZ09,2009-11-19 17:30,20,1092,1092.75,1091.5,1091.5,1374
ESZ09,2009-11-19 18:00,20,1091.75,1093.25,1091.25,1093,2618
ESZ09,2009-11-19 18:30,20,1093,1094.25,1092.75,1093.5,2048
ESZ09,2009-11-19 19:00,20,1093.5,1094,1091.75,1092.25,2785
ESZ09,2009-11-19 19:30,20,1092.25,1092.5,1091.5,1091.75,1682
ESZ09,2009-11-19 20:00,20,1091.75,1092,1091.25,1091.75,1682
ESZ09,2009-11-19 20:30,20,1091.75,1092,1091,1091.25,1818
ESZ09,2009-11-19 21:00,20,1091.5,1092.5,1091.25,1092.25,1314
ESZ09,2009-11-19 21:30,20,1092,1093.25,1092,1093,2198
ESZ09,2009-11-19 22:00,20,1093,1094.5,1092.5,1094.5,3241
ESZ09,2009-11-19 22:30,20,1094.25,1095,1094,1094.75,1665
ESZ09,2009-11-19 23:00,20,1094.5,1095,1093.75,1095,1411
ESZ09,2009-11-19 23:30,20,1094.75,1095,1093.75,1094,1482
ESZ09,2009-11-20 00:00,20,1094,1094.25,1093.5,1094,593
ESZ09,2009-11-20 00:30,20,1094,1094,1092.75,1093.5,1582
ESZ09,2009-11-20 01:00,20,1093.5,1093.75,1092.25,1092.5,3940
ESZ09,2009-11-20 01:30,20,1092.5,1093.75,1091.5,1093.25,3362
ESZ09,2009-11-20 02:00,20,1093.25,1094.75,1092,1094.75,12056
ESZ09,2009-11-20 02:30,20,1094.5,1094.5,1093.5,1094,6839
ESZ09,2009-11-20 03:00,20,1094,1094.75,1093.5,1094.25,7027
ESZ09,2009-11-20 03:30,20,1094.25,1095,1094.25,1094.75,6745
ESZ09,2009-11-20 04:00,20,1094.5,1095,1092.75,1093,6435
ESZ09,2009-11-20 04:30,20,1093,1093,1090.75,1091.5,14542
ESZ09,2009-11-20 05:00,20,1091.75,1092,1090,1090.5,9126
ESZ09,2009-11-20 05:30,20,1090.5,1091,1088.25,1088.75,19232
ESZ09,2009-11-20 06:00,20,1088.75,1089,1083.5,1085.25,47643
ESZ09,2009-11-20 06:30,20,1085.25,1086.75,1084.5,1086.75,16848
ESZ09,2009-11-20 07:00,20,1086.5,1087.75,1086,1087.5,19120
ESZ09,2009-11-20 07:30,20,1087.5,1088.75,1086.25,1088.25,34540
ESZ09,2009-11-20 08:00,20,1088,1088.75,1087.25,1087.75,37125
ESZ09,2009-11-20 08:30,20,1087.5,1092.75,1087.25,1089.5,219509
ESZ09,2009-11-20 09:00,20,1089.75,1091.25,1087,1090.25,136712
ESZ09,2009-11-20 09:30,20,1090.25,1090.5,1086.5,1087,96234
ESZ09,2009-11-20 10:00,20,1087,1088.75,1085.25,1086,104482
ESZ09,2009-11-20 10:30,20,1086,1088,1085.25,1087.5,72126
ESZ09,2009-11-20 11:00,20,1087.5,1087.75,1086,1086.75,38351
ESZ09,2009-11-20 11:30,20,1086.75,1087.25,1085.5,1086.25,32507
ESZ09,2009-11-20 12:00,20,1086.5,1087.5,1086.25,1087,25979
ESZ09,2009-11-20 12:30,20,1087,1089.5,1086.5,1088.75,47534
ESZ09,2009-11-20 13:00,20,1089,1089.75,1088.25,1089.75,31410
ESZ09,2009-11-20 13:30,20,1089.75,1090.75,1088.25,1088.5,64717
ESZ09,2009-11-20 14:00,20,1088.75,1090.75,1088.25,1090.5,39223
ESZ09,2009-11-20 14:30,20,1090.5,1092.75,1090,1090.25,150584
ESZ09,2009-11-20 15:00,20,1090.5,1090.75,1089.25,1090.25,92166
ESZ09,2009-11-22 17:00,23,1089.75,1091,1089,1090.25,11199
ESZ09,2009-11-22 17:30,23,1090.5,1090.75,1090,1090,1576
ESZ09,2009-11-22 18:00,23,1090.25,1094.5,1090.25,1094,6245
ESZ09,2009-11-22 18:30,23,1094,1094,1093.25,1093.5,2247
ESZ09,2009-11-22 19:00,23,1093.5,1093.75,1092.5,1092.75,1811
ESZ09,2009-11-22 19:30,23,1093,1093.5,1092.5,1093.25,1393
ESZ09,2009-11-22 20:00,23,1093.25,1094.5,1093.25,1094.5,2510
ESZ09,2009-11-22 20:30,23,1094.5,1094.5,1094,1094.5,672
ESZ09,2009-11-22 21:00,23,1094.5,1094.5,1093.5,1093.75,623
ESZ09,2009-11-22 21:30,23,1094,1094.75,1093.75,1094.75,785
ESZ09,2009-11-22 22:00,23,1094.5,1094.75,1094,1094.25,761
ESZ09,2009-11-22 22:30,23,1094.25,1094.5,1094,1094.25,910
ESZ09,2009-11-22 23:00,23,1094,1094.5,1093.75,1093.75,580
ESZ09,2009-11-22 23:30,23,1093.75,1094.25,1093.25,1094,1105
ESZ09,2009-11-23 00:00,23,1093.75,1094,1092.75,1093.25,1168
ESZ09,2009-11-23 00:30,23,1093.5,1094,1093.25,1093.75,607
ESZ09,2009-11-23 01:00,23,1093.75,1097,1093.75,1096.5,9508
ESZ09,2009-11-23 01:30,23,1096.25,1098.75,1096,1097,12681
ESZ09,2009-11-23 02:00,23,1097,1100.5,1097,1100.5,19172
ESZ09,2009-11-23 02:30,23,1100.5,1102,1100,1100.5,13420
ESZ09,2009-11-23 03:00,23,1100.5,1101.25,1099.75,1100.5,4980
ESZ09,2009-11-23 03:30,23,1100.25,1101.75,1099.5,1100.75,8476
ESZ09,2009-11-23 04:00,23,1101,1102,1100.5,1101,5605
ESZ09,2009-11-23 04:30,23,1101.25,1101.75,1100.25,1101.75,3998
ESZ09,2009-11-23 05:00,23,1101.5,1101.75,1100.5,1101.25,4871
ESZ09,2009-11-23 05:30,23,1101.25,1102,1101,1101.5,3889
ESZ09,2009-11-23 06:00,23,1101.25,1102.25,1101,1101.75,7124
ESZ09,2009-11-23 06:30,23,1101.75,1102,1100.5,1101,8954
ESZ09,2009-11-23 07:00,23,1101,1101.25,1099.75,1101,13689
ESZ09,2009-11-23 07:30,23,1100.75,1101.25,1100.25,1101.25,8357
ESZ09,2009-11-23 08:00,23,1101.25,1104,1101,1102.5,40509
ESZ09,2009-11-23 08:30,23,1102.5,1111.5,1102.25,1110.75,248375
ESZ09,2009-11-23 09:00,23,1110.5,1111.5,1108.5,1110,193325
ESZ09,2009-11-23 09:30,23,1110.25,1110.75,1107.5,1108,126119
ESZ09,2009-11-23 10:00,23,1108.25,1109,1107.5,1107.5,58901
ESZ09,2009-11-23 10:30,23,1107.75,1108.75,1105.75,1106,61684
ESZ09,2009-11-23 11:00,23,1106.25,1107,1105,1105,61838
ESZ09,2009-11-23 11:30,23,1105,1106,1103.75,1105.25,79859
ESZ09,2009-11-23 12:00,23,1105.25,1105.75,1103.75,1105,37691
ESZ09,2009-11-23 12:30,23,1105,1105.75,1103,1103.75,51945
ESZ09,2009-11-23 13:00,23,1103.75,1104.25,1102,1103.75,61938
ESZ09,2009-11-23 13:30,23,1103.75,1104.75,1103.25,1103.75,44873
ESZ09,2009-11-23 14:00,23,1103.75,1105.5,1103.5,1103.75,62833
ESZ09,2009-11-23 14:30,23,1104,1105,1101.25,1104,158732
ESZ09,2009-11-23 15:00,23,1104.25,1104.25,1102.75,1104,86605
ESZ09,2009-11-23 15:30,24,1103.5,1104,1102.75,1103,3266
ESZ09,2009-11-23 16:00,24,1103,1103,1102.5,1102.75,934
ESZ09,2009-11-23 17:00,24,1103,1103.5,1102.75,1103.25,1447
ESZ09,2009-11-23 17:30,24,1103.5,1103.75,1103,1103,845
ESZ09,2009-11-23 18:00,24,1103,1103.25,1102.5,1102.75,1755
ESZ09,2009-11-23 18:30,24,1102.5,1103,1102,1102.25,4847
ESZ09,2009-11-23 19:00,24,1102,1102.5,1102,1102.25,1247
ESZ09,2009-11-23 19:30,24,1102.25,1102.25,1101.25,1101.5,3018
ESZ09,2009-11-23 20:00,24,1101.75,1102.25,1101.5,1101.75,1052
ESZ09,2009-11-23 20:30,24,1101.75,1102.25,1101.5,1101.75,905
ESZ09,2009-11-23 21:00,24,1101.5,1101.75,1101.25,1101.25,1924
ESZ09,2009-11-23 21:30,24,1101.25,1101.5,1101,1101.5,2929
ESZ09,2009-11-23 22:00,24,1101.5,1102,1101.25,1101.25,1290
ESZ09,2009-11-23 22:30,24,1101.5,1101.5,1101,1101,2001
ESZ09,2009-11-23 23:00,24,1101.25,1101.75,1101,1101.5,2038
ESZ09,2009-11-23 23:30,24,1101.5,1102,1101.25,1101.5,2082
ESZ09,2009-11-24 00:00,24,1101.5,1101.75,1100.5,1100.75,5831
ESZ09,2009-11-24 00:30,24,1100.5,1100.75,1099.25,1099.75,10502
ESZ09,2009-11-24 01:00,24,1099.75,1100.5,1099.25,1100,7614
ESZ09,2009-11-24 01:30,24,1100.25,1101,1099,1100.5,6215
ESZ09,2009-11-24 02:00,24,1100.25,1102,1100,1101.5,10340
ESZ09,2009-11-24 02:30,24,1101.25,1102,1100.25,1101.5,6375
ESZ09,2009-11-24 03:00,24,1101.25,1102.5,1101.25,1102.25,7841
ESZ09,2009-11-24 03:30,24,1102.25,1103,1102,1102.25,4829
ESZ09,2009-11-24 04:00,24,1102.25,1105.25,1102.25,1104.5,13935
ESZ09,2009-11-24 04:30,24,1104.25,1106.5,1104.25,1106,8820
ESZ09,2009-11-24 05:00,24,1106.25,1106.75,1105.25,1105.75,6866
ESZ09,2009-11-24 05:30,24,1105.75,1105.75,1104.5,1104.75,5249
ESZ09,2009-11-24 06:00,24,1104.75,1106.75,1104.5,1106.5,10091
ESZ09,2009-11-24 06:30,24,1106.75,1106.75,1105.5,1106.25,14785
ESZ09,2009-11-24 07:00,24,1106.5,1107,1105.25,1106.5,21821
ESZ09,2009-11-24 07:30,24,1106.5,1106.75,1103.5,1105,33772
ESZ09,2009-11-24 08:00,24,1105,1106.75,1104.5,1105.25,20498
ESZ09,2009-11-24 08:30,24,1105.25,1105.5,1096.25,1099.5,245085
ESZ09,2009-11-24 09:00,24,1099.5,1102,1095,1098.25,211673
ESZ09,2009-11-24 09:30,24,1098.5,1104.75,1098,1103.25,140295
ESZ09,2009-11-24 10:00,24,1103.5,1104,1099.75,1100.5,83314
ESZ09,2009-11-24 10:30,24,1100.25,1102,1099.25,1101.75,74718
ESZ09,2009-11-24 11:00,24,1101.75,1102.5,1101.25,1101.5,42214
ESZ09,2009-11-24 11:30,24,1101.75,1102.25,1100,1100.25,37345
ESZ09,2009-11-24 12:00,24,1100.5,1102.75,1100.25,1102,49244
ESZ09,2009-11-24 12:30,24,1102,1102.75,1101.5,1102,18342
ESZ09,2009-11-24 13:00,24,1102.25,1104.75,1100.75,1104,100963
ESZ09,2009-11-24 13:30,24,1104,1106.75,1103.5,1105.75,84461
ESZ09,2009-11-24 14:00,24,1105.5,1106.25,1104,1104.75,49617
ESZ09,2009-11-24 14:30,24,1105,1105,1102.5,1104.75,115284
ESZ09,2009-11-24 15:00,24,1104.75,1104.75,1103,1103.25,67791
ESZ09,2009-11-24 15:30,25,1103.25,1103.5,1102.75,1103.5,4587
ESZ09,2009-11-24 16:00,25,1103.5,1103.75,1102.75,1103,1630
ESZ09,2009-11-24 17:00,25,1103.25,1103.75,1102.25,1102.5,2099
ESZ09,2009-11-24 17:30,25,1102.5,1103.5,1102.5,1103.25,1441
ESZ09,2009-11-24 18:00,25,1103.25,1105,1103.25,1104.5,2871
ESZ09,2009-11-24 18:30,25,1104.75,1104.75,1102.75,1103,2313
ESZ09,2009-11-24 19:00,25,1103,1104.5,1102.75,1104.25,1710
ESZ09,2009-11-24 19:30,25,1104.25,1104.75,1103.5,1104,3037
ESZ09,2009-11-24 20:00,25,1104,1104.75,1103.5,1104.75,2293
ESZ09,2009-11-24 20:30,25,1104.5,1104.75,1103.75,1104.25,1115
ESZ09,2009-11-24 21:00,25,1104.25,1104.5,1103.25,1104.25,1435
ESZ09,2009-11-24 21:30,25,1104.25,1105,1104.25,1104.75,1088
ESZ09,2009-11-24 22:00,25,1104.75,1105,1104.5,1104.75,1940
ESZ09,2009-11-24 22:30,25,1105,1105.25,1104.75,1105.25,1125
ESZ09,2009-11-24 23:00,25,1105.25,1105.5,1104.75,1105.5,1520
ESZ09,2009-11-24 23:30,25,1105.5,1105.5,1104.75,1105.25,1138
ESZ09,2009-11-25 00:00,25,1105,1106.75,1105,1106.25,4108
ESZ09,2009-11-25 00:30,25,1106.25,1107,1106.25,1107,2268
ESZ09,2009-11-25 01:00,25,1106.75,1108,1106.75,1107.75,5602
ESZ09,2009-11-25 01:30,25,1107.75,1109.25,1107.75,1108,6264
ESZ09,2009-11-25 02:00,25,1108,1109.5,1107.75,1108,11518
ESZ09,2009-11-25 02:30,25,1108,1108.75,1106.75,1107.25,8302
ESZ09,2009-11-25 03:00,25,1107.25,1108,1106,1107.25,7347
ESZ09,2009-11-25 03:30,25,1107.25,1109.25,1106.5,1108.75,5942
ESZ09,2009-11-25 04:00,25,1108.75,1109.25,1108,1108.25,3559
ESZ09,2009-11-25 04:30,25,1108.25,1109,1106.25,1106.75,6293
ESZ09,2009-11-25 05:00,25,1106.5,1108.5,1105.75,1108,8177
ESZ09,2009-11-25 05:30,25,1108,1109.25,1107.75,1108.25,6543
ESZ09,2009-11-25 06:00,25,1108,1108.5,1107,1108.25,6024
ESZ09,2009-11-25 06:30,25,1108.25,1109,1107.25,1108.5,10499
ESZ09,2009-11-25 07:00,25,1108.5,1108.75,1107,1108.25,10418
ESZ09,2009-11-25 07:30,25,1108.25,1111.25,1106,1108.25,61601
ESZ09,2009-11-25 08:00,25,1108.25,1108.75,1105.5,1106.75,59216
ESZ09,2009-11-25 08:30,25,1106.75,1107.25,1103.25,1105.25,150296
ESZ09,2009-11-25 09:00,25,1105.5,1107.75,1104.5,1105.5,125461
ESZ09,2009-11-25 09:30,25,1105.75,1108.5,1105.75,1107,85346
ESZ09,2009-11-25 10:00,25,1107,1109.5,1106.5,1108.75,66667
ESZ09,2009-11-25 10:30,25,1108.75,1110,1108.5,1109,41915
ESZ09,2009-11-25 11:00,25,1109.25,1109.5,1107,1108,40906
ESZ09,2009-11-25 11:30,25,1107.75,1108,1106.5,1107.5,21776
ESZ09,2009-11-25 12:00,25,1107.5,1108.5,1107.25,1107.75,23707
ESZ09,2009-11-25 12:30,25,1107.75,1108.5,1107.5,1108.25,14789
ESZ09,2009-11-25 13:00,25,1108.25,1109,1107,1108.5,33315
ESZ09,2009-11-25 13:30,25,1108.75,1110.25,1108.25,1109.75,34407
ESZ09,2009-11-25 14:00,25,1109.5,1110,1108.5,1109.5,43454
ESZ09,2009-11-25 14:30,25,1109.5,1109.75,1108,1108.75,90526
ESZ09,2009-11-25 15:00,25,1109,1109.75,1108.5,1108.75,50044
ESZ09,2009-11-25 15:30,27,1108.75,1109.25,1108.75,1109,787
ESZ09,2009-11-25 16:00,27,1108.75,1109.75,1108.75,1109,922
ESZ09,2009-11-25 17:00,27,1109.25,1109.25,1108.5,1108.75,396
ESZ09,2009-11-25 17:30,27,1108.75,1109,1108.25,1108.5,799
ESZ09,2009-11-25 18:00,27,1108.5,1108.75,1108,1108.75,785
ESZ09,2009-11-25 18:30,27,1108.75,1108.75,1108.25,1108.5,476
ESZ09,2009-11-25 19:00,27,1108.5,1111.25,1108.5,1110.5,3096
ESZ09,2009-11-25 19:30,27,1110.5,1110.75,1109.5,1109.5,1416
ESZ09,2009-11-25 20:00,27,1109.75,1109.75,1108,1108.5,1860
ESZ09,2009-11-25 20:30,27,1108.5,1108.5,1106.5,1106.75,2570
ESZ09,2009-11-25 21:00,27,1107,1108,1106.75,1107.75,649
ESZ09,2009-11-25 21:30,27,1107.75,1107.75,1104.75,1106.25,3045
ESZ09,2009-11-25 22:00,27,1106.5,1107,1104.5,1105,1997
ESZ09,2009-11-25 22:30,27,1105.25,1106,1105,1105.5,1202
ESZ09,2009-11-25 23:00,27,1105.5,1105.75,1104.25,1104.75,1166
ESZ09,2009-11-25 23:30,27,1105,1105.25,1103.75,1104,2291
ESZ09,2009-11-26 00:00,27,1104,1104.5,1103.75,1104.5,869
ESZ09,2009-11-26 00:30,27,1104.5,1105,1103.5,1104.25,2427
ESZ09,2009-11-26 01:00,27,1104.25,1104.5,1101.25,1102.5,6994
ESZ09,2009-11-26 01:30,27,1102.5,1103.75,1102.5,1103,3241
ESZ09,2009-11-26 02:00,27,1103.25,1103.5,1099.25,1100,19713
ESZ09,2009-11-26 02:30,27,1100,1100.25,1097,1097.75,18809
ESZ09,2009-11-26 03:00,27,1097.5,1098,1094.25,1095.75,25084
ESZ09,2009-11-26 03:30,27,1095.75,1097.25,1094.25,1095.5,11678
ESZ09,2009-11-26 04:00,27,1095.75,1096.75,1094.25,1095.5,9432
ESZ09,2009-11-26 04:30,27,1095.75,1095.75,1092,1095.5,16049
ESZ09,2009-11-26 05:00,27,1095.5,1097.75,1095.25,1097.25,9027
ESZ09,2009-11-26 05:30,27,1097.25,1097.5,1095.75,1096.75,4123
ESZ09,2009-11-26 06:00,27,1096.5,1097.5,1095.75,1096.75,5480
ESZ09,2009-11-26 06:30,27,1096.75,1097.5,1095.75,1097.25,3162
ESZ09,2009-11-26 07:00,27,1097.25,1097.75,1096.25,1096.25,3287
ESZ09,2009-11-26 07:30,27,1096,1096.5,1095.25,1096,4193
ESZ09,2009-11-26 08:00,27,1096,1096.25,1092.75,1094.5,9062
ESZ09,2009-11-26 08:30,27,1094.5,1095,1086,1087.75,34248
ESZ09,2009-11-26 09:00,27,1088,1090,1086.25,1086.75,21315
ESZ09,2009-11-26 09:30,27,1086.75,1087.75,1083,1083.25,20261
ESZ09,2009-11-26 10:00,27,1083,1086.5,1083,1084.75,32145
ESZ09,2009-11-26 17:00,27,1086.5,1088.5,1084.5,1084.75,8341
ESZ09,2009-11-26 17:30,27,1084.5,1086.5,1083.75,1085.75,6495
ESZ09,2009-11-26 18:00,27,1085.5,1087.5,1085,1086.5,4167
ESZ09,2009-11-26 18:30,27,1086.75,1086.75,1084.75,1086,2472
ESZ09,2009-11-26 19:00,27,1085.75,1086,1084.5,1084.75,2052
ESZ09,2009-11-26 19:30,27,1084.75,1085.25,1083.75,1084,3396
ESZ09,2009-11-26 20:00,27,1084,1084.25,1082.75,1083,4836
ESZ09,2009-11-26 20:30,27,1083.25,1086.5,1083,1085.25,2832
ESZ09,2009-11-26 21:00,27,1085.75,1087,1085.25,1085.5,2295
ESZ09,2009-11-26 21:30,27,1085.5,1085.75,1084.75,1085.5,1066
ESZ09,2009-11-26 22:00,27,1085.25,1085.5,1082.75,1082.75,3548
ESZ09,2009-11-26 22:30,27,1083,1084.25,1077.5,1078.5,10081
ESZ09,2009-11-26 23:00,27,1078.5,1079,1075,1078.25,14477
ESZ09,2009-11-26 23:30,27,1078.25,1078.75,1071.75,1075.75,7714
ESZ09,2009-11-27 00:00,27,1075.5,1076.25,1073.75,1074.5,2910
ESZ09,2009-11-27 00:30,27,1074.5,1076.5,1073.5,1074.5,4290
ESZ09,2009-11-27 01:00,27,1074.75,1075,1068.5,1070.5,22766
ESZ09,2009-11-27 01:30,27,1070.25,1071,1067,1068.5,17972
ESZ09,2009-11-27 02:00,27,1068.5,1074.75,1067.75,1074,38274
ESZ09,2009-11-27 02:30,27,1073.75,1078.25,1073.5,1076.5,28437
ESZ09,2009-11-27 03:00,27,1076.5,1081.75,1075,1077.5,26930
ESZ09,2009-11-27 03:30,27,1077.75,1081.25,1077,1079.5,17573
ESZ09,2009-11-27 04:00,27,1079.5,1082,1079.5,1082,14819
ESZ09,2009-11-27 04:30,27,1082,1082.25,1078.5,1078.75,15122
ESZ09,2009-11-27 05:00,27,1078.5,1078.75,1075.25,1076.5,15676
ESZ09,2009-11-27 05:30,27,1076.75,1080,1076.75,1079.5,12280
ESZ09,2009-11-27 06:00,27,1079.5,1080,1076.75,1077.25,16057
ESZ09,2009-11-27 06:30,27,1077.5,1081,1076.75,1080.75,24506
ESZ09,2009-11-27 07:00,27,1080.5,1085,1080.5,1082.25,45091
ESZ09,2009-11-27 07:30,27,1082,1083.25,1080,1080.25,29044
ESZ09,2009-11-27 08:00,27,1080,1081.75,1078.75,1078.75,33876
ESZ09,2009-11-27 08:30,27,1079,1087.75,1077.75,1087.25,241706
ESZ09,2009-11-27 09:00,27,1087.25,1092.5,1086.75,1090.75,156448
ESZ09,2009-11-27 09:30,27,1090.75,1097,1089.5,1095,136629
ESZ09,2009-11-27 10:00,27,1095,1098.25,1093.5,1094.25,112489
ESZ09,2009-11-27 10:30,27,1094,1095.5,1092.75,1094.5,61322
ESZ09,2009-11-27 11:00,27,1094.5,1094.75,1091,1092.25,76892
ESZ09,2009-11-27 11:30,27,1092.25,1097.25,1090,1090.5,127842
ESZ09,2009-11-27 12:00,27,1090.75,1091,1088.25,1089.25,65699
ESZ09,2009-11-29 17:00,30,1091.5,1096.25,1091.25,1092.75,15034
ESZ09,2009-11-29 17:30,30,1092.75,1095,1092.75,1093.75,3715
ESZ09,2009-11-29 18:00,30,1093.75,1094.5,1092.25,1092.5,6995
ESZ09,2009-11-29 18:30,30,1092.5,1093.5,1092,1093.5,4629
ESZ09,2009-11-29 19:00,30,1093.5,1098,1093.25,1096.5,13734
ESZ09,2009-11-29 19:30,30,1096.75,1097.25,1095.75,1096.25,4651
ESZ09,2009-11-29 20:00,30,1096,1096.5,1095.25,1096,2954
ESZ09,2009-11-29 20:30,30,1096.25,1097,1096,1096.5,2759
ESZ09,2009-11-29 21:00,30,1096.5,1096.75,1095.25,1096.5,2787
ESZ09,2009-11-29 21:30,30,1096.75,1097,1095.75,1096,2061
ESZ09,2009-11-29 22:00,30,1096,1097.5,1095.75,1096.5,2983
ESZ09,2009-11-29 22:30,30,1096.75,1097.5,1096.25,1096.5,2566
ESZ09,2009-11-29 23:00,30,1096.75,1097.5,1092.5,1093.75,8257
ESZ09,2009-11-29 23:30,30,1093.75,1095,1093,1094,3811
ESZ09,2009-11-30 00:00,30,1093.75,1094.25,1093,1093.25,2261
ESZ09,2009-11-30 00:30,30,1093,1094.75,1093,1094.25,3160
ESZ09,2009-11-30 01:00,30,1094,1097.25,1093.75,1096.5,7178
ESZ09,2009-11-30 01:30,30,1096.5,1096.75,1095.25,1096,3621
ESZ09,2009-11-30 02:00,30,1096,1096.25,1090.5,1091.25,23238
ESZ09,2009-11-30 02:30,30,1091.25,1092.75,1088.25,1091.25,22033
ESZ09,2009-11-30 03:00,30,1091.25,1092.5,1090,1091,14014
ESZ09,2009-11-30 03:30,30,1091.25,1091.25,1086.75,1087.5,18391
ESZ09,2009-11-30 04:00,30,1087.75,1089,1086.25,1087.5,15458
ESZ09,2009-11-30 04:30,30,1087.5,1090.5,1086.75,1089,11415
ESZ09,2009-11-30 05:00,30,1088.75,1090.5,1084.5,1087.25,24653
ESZ09,2009-11-30 05:30,30,1087.25,1089,1086,1087.75,11439
ESZ09,2009-11-30 06:00,30,1087.75,1089,1086.25,1086.5,13817
ESZ09,2009-11-30 06:30,30,1086.25,1090,1086,1090,24593
ESZ09,2009-11-30 07:00,30,1089.75,1092.75,1088.5,1092.25,23521
ESZ09,2009-11-30 07:30,30,1092.25,1093.25,1090.25,1090.75,21160
ESZ09,2009-11-30 08:00,30,1090.5,1091,1088.75,1089.75,28062
ESZ09,2009-11-30 08:30,30,1090,1093,1086.75,1091.25,265989
ESZ09,2009-11-30 09:00,30,1091,1095.5,1091,1095,129978
ESZ09,2009-11-30 09:30,30,1095.25,1096.5,1091.5,1092.25,117464
ESZ09,2009-11-30 10:00,30,1092.5,1092.5,1087,1087.75,124178
ESZ09,2009-11-30 10:30,30,1087.5,1088,1085,1086.5,119059
ESZ09,2009-11-30 11:00,30,1086.25,1089.25,1086,1088.5,70258
ESZ09,2009-11-30 11:30,30,1088.5,1088.75,1085.75,1086.25,73563
ESZ09,2009-11-30 12:00,30,1086.25,1088.75,1086,1088.75,43854
ESZ09,2009-11-30 12:30,30,1088.75,1090.75,1087,1089.75,91596
ESZ09,2009-11-30 13:00,30,1089.75,1090.25,1088.5,1089.5,53603
ESZ09,2009-11-30 13:30,30,1089.5,1090,1087.75,1088.5,50287
ESZ09,2009-11-30 14:00,30,1088.5,1093.25,1088.25,1092.75,110029
ESZ09,2009-11-30 14:30,30,1092.75,1096.5,1092.5,1094.75,260127
ESZ09,2009-11-30 15:00,30,1094.75,1095.25,1092,1093,143345
ESZ09,2009-11-30 15:30,1,1092.75,1093.75,1092.5,1093.75,3853
ESZ09,2009-11-30 16:00,1,1093.5,1093.75,1092.25,1092.75,2353
ESZ09,2009-11-30 17:00,1,1093,1093,1092.5,1092.5,1829
ESZ09,2009-11-30 17:30,1,1092.5,1093.75,1092.5,1092.75,4074
ESZ09,2009-11-30 18:00,1,1093,1094.5,1092.5,1094.25,5886
ESZ09,2009-11-30 18:30,1,1094.5,1095.5,1093.25,1093.25,5761
ESZ09,2009-11-30 19:00,1,1093.5,1095,1093.25,1094.25,2759
ESZ09,2009-11-30 19:30,1,1094.5,1094.75,1093.5,1094,2407
ESZ09,2009-11-30 20:00,1,1094,1096.25,1094,1095.5,4619
ESZ09,2009-11-30 20:30,1,1095.5,1096.25,1094.75,1094.75,2101
ESZ09,2009-11-30 21:00,1,1095,1096.25,1094.5,1096,1939
ESZ09,2009-11-30 21:30,1,1096.25,1096.25,1095.25,1095.5,3217
ESZ09,2009-11-30 22:00,1,1095.75,1096.5,1095.75,1096.5,4604
ESZ09,2009-11-30 22:30,1,1096.5,1096.5,1095.5,1095.75,1971
ESZ09,2009-11-30 23:00,1,1096,1096,1094,1094.75,2239
ESZ09,2009-11-30 23:30,1,1094.75,1096.5,1094.5,1096.25,2025
ESZ09,2009-12-01 00:00,1,1096.5,1096.5,1095.25,1095.75,1379
ESZ09,2009-12-01 00:30,1,1096,1096.5,1094,1095.75,3853
ESZ09,2009-12-01 01:00,1,1095.75,1098,1095.5,1097.5,7692
ESZ09,2009-12-01 01:30,1,1097.75,1097.75,1096,1096,7348
ESZ09,2009-12-01 02:00,1,1096.25,1102.5,1096,1101,31759
ESZ09,2009-12-01 02:30,1,1100.75,1103.25,1100.25,1102.75,20916
ESZ09,2009-12-01 03:00,1,1102.75,1105,1102.25,1104.75,15377
ESZ09,2009-12-01 03:30,1,1104.5,1105,1103,1103.25,10975
ESZ09,2009-12-01 04:00,1,1103.5,1104.5,1103,1103.75,5331
ESZ09,2009-12-01 04:30,1,1104,1104.25,1101.75,1102.75,13514
ESZ09,2009-12-01 05:00,1,1102.75,1103.25,1101.75,1102.5,8032
ESZ09,2009-12-01 05:30,1,1102.75,1104.5,1102.5,1104.5,7541
ESZ09,2009-12-01 06:00,1,1104.25,1105,1103.75,1104.5,9566
ESZ09,2009-12-01 06:30,1,1104.25,1104.5,1103,1103,10785
ESZ09,2009-12-01 07:00,1,1103.25,1104.5,1102.5,1103.75,13787
ESZ09,2009-12-01 07:30,1,1103.75,1104.25,1102.75,1104,12779
ESZ09,2009-12-01 08:00,1,1103.75,1104.5,1103.25,1104.25,17605
ESZ09,2009-12-01 08:30,1,1104.25,1108.5,1104,1106.75,232123
ESZ09,2009-12-01 09:00,1,1106.5,1108,1102.25,1104.75,215953
ESZ09,2009-12-01 09:30,1,1105,1106.75,1104,1105.25,105971
ESZ09,2009-12-01 10:00,1,1105.5,1108.75,1105.25,1107.75,126229
ESZ09,2009-12-01 10:30,1,1107.75,1108.5,1107,1108,80528
ESZ09,2009-12-01 11:00,1,1107.75,1109.5,1107.5,1108,77190
ESZ09,2009-12-01 11:30,1,1107.75,1108.75,1107.25,1108,44662
ESZ09,2009-12-01 12:00,1,1108,1111.25,1108,1110.5,68903
ESZ09,2009-12-01 12:30,1,1110.25,1111.75,1110.25,1110.5,68303
ESZ09,2009-12-01 13:00,1,1110.5,1111,1109.5,1110.75,50641
ESZ09,2009-12-01 13:30,1,1111,1111.5,1108.25,1109.25,98167
ESZ09,2009-12-01 14:00,1,1109.25,1110,1107.5,1109,88928
ESZ09,2009-12-01 14:30,1,1108.75,1109.75,1106.5,1107.5,203529
ESZ09,2009-12-01 15:00,1,1107.5,1108.75,1106.75,1108.75,111148
ESZ09,2009-12-01 15:30,2,1108.25,1108.25,1107.75,1107.75,2737
ESZ09,2009-12-01 16:00,2,1107.75,1108.25,1107.75,1107.75,794
ESZ09,2009-12-01 17:00,2,1107.75,1109,1107.75,1108.75,2245
ESZ09,2009-12-01 17:30,2,1109,1109,1107.5,1108.5,2301
ESZ09,2009-12-01 18:00,2,1108.5,1108.5,1107.25,1107.25,2872
ESZ09,2009-12-01 18:30,2,1107.5,1109,1107.25,1108.5,1852
ESZ09,2009-12-01 19:00,2,1108.5,1109,1107.75,1108,1891
ESZ09,2009-12-01 19:30,2,1108.25,1108.25,1107,1107.25,2006
ESZ09,2009-12-01 20:00,2,1107.25,1108.25,1107.25,1108.25,1438
ESZ09,2009-12-01 20:30,2,1108.25,1108.25,1107.75,1107.75,679
ESZ09,2009-12-01 21:00,2,1107.75,1108.5,1107.75,1108.25,891
ESZ09,2009-12-01 21:30,2,1108.5,1108.5,1107.75,1108,1247
ESZ09,2009-12-01 22:00,2,1108.25,1108.5,1108,1108.25,504
ESZ09,2009-12-01 22:30,2,1108.25,1108.25,1107.5,1108,598
ESZ09,2009-12-01 23:00,2,1108.25,1108.5,1107.5,1108.5,722
ESZ09,2009-12-01 23:30,2,1108.25,1109,1108,1108.75,1421
ESZ09,2009-12-02 00:00,2,1108.75,1108.75,1108.25,1108.5,796
ESZ09,2009-12-02 00:30,2,1108.5,1109,1108.25,1108.75,794
ESZ09,2009-12-02 01:00,2,1108.75,1109,1107,1107.5,4275
ESZ09,2009-12-02 01:30,2,1107.75,1108.5,1106.75,1108,5325
ESZ09,2009-12-02 02:00,2,1108,1111,1107,1111,15863
ESZ09,2009-12-02 02:30,2,1111,1111,1107.25,1108,11899
ESZ09,2009-12-02 03:00,2,1107.75,1108.5,1106,1107,11684
ESZ09,2009-12-02 03:30,2,1107,1108.75,1106.75,1108.5,5860
ESZ09,2009-12-02 04:00,2,1108.5,1109.75,1107.5,1109.25,6671
ESZ09,2009-12-02 04:30,2,1109.25,1109.25,1107.5,1108.5,3724
ESZ09,2009-12-02 05:00,2,1108.25,1108.75,1105.25,1106,12209
ESZ09,2009-12-02 05:30,2,1106,1107.75,1105.5,1107,6730
ESZ09,2009-12-02 06:00,2,1107.25,1109.25,1106.5,1108,7841
ESZ09,2009-12-02 06:30,2,1108,1109.5,1107.5,1109.25,10903
ESZ09,2009-12-02 07:00,2,1109.25,1111,1106.75,1108.25,40009
ESZ09,2009-12-02 07:30,2,1108.25,1109.25,1107,1107.5,16474
ESZ09,2009-12-02 08:00,2,1107.5,1108.25,1106.75,1108.25,16214
ESZ09,2009-12-02 08:30,2,1108.25,1111,1107.25,1109.25,184198
ESZ09,2009-12-02 09:00,2,1109.5,1115.5,1109.25,1113.75,221483
ESZ09,2009-12-02 09:30,2,1113.75,1113.75,1112,1112.5,129556
ESZ09,2009-12-02 10:00,2,1112.5,1112.75,1107.25,1108.5,166166
ESZ09,2009-12-02 10:30,2,1108.5,1110,1108.25,1108.75,61913
ESZ09,2009-12-02 11:00,2,1108.75,1109.5,1104.25,1105.75,109701
ESZ09,2009-12-02 11:30,2,1105.5,1107,1105.25,1107,44487
ESZ09,2009-12-02 12:00,2,1106.75,1107.5,1105.75,1106.5,42463
ESZ09,2009-12-02 12:30,2,1106.75,1108,1106,1107.25,41652
ESZ09,2009-12-02 13:00,2,1107.5,1108.75,1105,1107,109099
ESZ09,2009-12-02 13:30,2,1107,1108.25,1106.25,1107,62525
ESZ09,2009-12-02 14:00,2,1106.75,1107.75,1106,1107.5,59894
ESZ09,2009-12-02 14:30,2,1107.25,1109.75,1106.25,1108,161601
ESZ09,2009-12-02 15:00,2,1108.25,1108.5,1107.5,1107.75,59453
ESZ09,2009-12-02 15:30,3,1107.75,1108.25,1107.5,1107.75,3066
ESZ09,2009-12-02 16:00,3,1107.75,1108.75,1106,1107.75,7385
ESZ09,2009-12-02 17:00,3,1108.75,1110.5,1108.75,1109.75,7128
ESZ09,2009-12-02 17:30,3,1109.5,1111.5,1109.5,1110.75,5457
ESZ09,2009-12-02 18:00,3,1110.75,1111,1109,1109.5,6729
ESZ09,2009-12-02 18:30,3,1109.5,1110.25,1109.25,1110,2043
ESZ09,2009-12-02 19:00,3,1110.25,1111,1109.75,1110.75,3592
ESZ09,2009-12-02 19:30,3,1110.75,1110.75,1109.75,1110,1839
ESZ09,2009-12-02 20:00,3,1110.25,1110.25,1109.5,1109.5,1156
ESZ09,2009-12-02 20:30,3,1109.75,1111.25,1109.5,1111,4598
ESZ09,2009-12-02 21:00,3,1111.25,1111.5,1110.5,1111,1902
ESZ09,2009-12-02 21:30,3,1111,1111.5,1111,1111,2147
ESZ09,2009-12-02 22:00,3,1111.25,1111.25,1110.25,1111.25,1497
ESZ09,2009-12-02 22:30,3,1111.25,1112.75,1111.25,1112.5,4798
ESZ09,2009-12-02 23:00,3,1112.75,1113,1112.25,1113,1928
ESZ09,2009-12-02 23:30,3,1112.75,1113,1111.75,1113,1777
ESZ09,2009-12-03 00:00,3,1112.75,1114.5,1112.25,1114,3648
ESZ09,2009-12-03 00:30,3,1114,1114.25,1113.25,1114,2099
ESZ09,2009-12-03 01:00,3,1113.75,1115,1113.5,1114.75,6733
ESZ09,2009-12-03 01:30,3,1115,1115,1113.75,1113.75,6769
ESZ09,2009-12-03 02:00,3,1113.75,1115,1112.25,1114.75,20378
ESZ09,2009-12-03 02:30,3,1115,1115.25,1114.25,1114.75,9452
ESZ09,2009-12-03 03:00,3,1114.75,1115,1113.75,1114.5,9385
ESZ09,2009-12-03 03:30,3,1114.5,1115.25,1114,1114.25,8387
ESZ09,2009-12-03 04:00,3,1114,1114.75,1113.75,1114.75,5981
ESZ09,2009-12-03 04:30,3,1114.75,1115,1111.75,1112.25,8679
ESZ09,2009-12-03 05:00,3,1112.5,1112.75,1111,1112,9544
ESZ09,2009-12-03 05:30,3,1112.25,1113.25,1110.5,1110.75,9124
ESZ09,2009-12-03 06:00,3,1110.75,1111.75,1110.75,1111,5462
ESZ09,2009-12-03 06:30,3,1111.25,1113,1111,1112.5,16536
ESZ09,2009-12-03 07:00,3,1112.75,1113.75,1111.75,1112.25,18318
ESZ09,2009-12-03 07:30,3,1112.5,1114,1109.5,1110.75,61382
ESZ09,2009-12-03 08:00,3,1110.75,1113.5,1109.75,1110.5,54369
ESZ09,2009-12-03 08:30,3,1110.5,1117,1109.5,1112.75,231708
ESZ09,2009-12-03 09:00,3,1112.75,1112.75,1105.5,1109,315644
ESZ09,2009-12-03 09:30,3,1109,1110.75,1105.25,1110,169924
ESZ09,2009-12-03 10:00,3,1110,1110.75,1108.75,1110,68214
ESZ09,2009-12-03 10:30,3,1110,1110.5,1107.25,1108.5,82899
ESZ09,2009-12-03 11:00,3,1108.75,1110.25,1107.75,1108.75,55834
ESZ09,2009-12-03 11:30,3,1109,1110,1108,1109.75,46178
ESZ09,2009-12-03 12:00,3,1109.75,1109.75,1107.5,1109.25,46595
ESZ09,2009-12-03 12:30,3,1109.25,1110.75,1108.75,1110,42155
ESZ09,2009-12-03 13:00,3,1110,1110.75,1108.25,1108.25,52438
ESZ09,2009-12-03 13:30,3,1108.25,1109.75,1106.5,1107.25,82593
ESZ09,2009-12-03 14:00,3,1107.5,1108.5,1105.75,1106.25,74801
ESZ09,2009-12-03 14:30,3,1106,1107,1098,1099.25,329381
ESZ09,2009-12-03 15:00,3,1099.25,1099.5,1097.5,1097.5,110082
ESZ09,2009-12-03 15:30,4,1097.75,1098,1096.5,1096.75,6817
ESZ09,2009-12-03 16:00,4,1096.75,1097,1096.25,1096.75,2545
ESZ09,2009-12-03 17:00,4,1097.25,1097.75,1096.75,1097.5,3717
ESZ09,2009-12-03 17:30,4,1097.25,1098.75,1097.25,1098.25,4126
ESZ09,2009-12-03 18:00,4,1098.5,1098.75,1096.25,1097.5,6541
ESZ09,2009-12-03 18:30,4,1097.5,1097.75,1096.75,1097,1680
ESZ09,2009-12-03 19:00,4,1097,1097.75,1096.75,1096.75,958
ESZ09,2009-12-03 19:30,4,1096.75,1098.5,1096.75,1098.25,2740
ESZ09,2009-12-03 20:00,4,1098,1098.5,1097.5,1097.75,1592
ESZ09,2009-12-03 20:30,4,1097.5,1098.75,1097.5,1098.5,1024
ESZ09,2009-12-03 21:00,4,1098.5,1099,1097.5,1097.5,1552
ESZ09,2009-12-03 21:30,4,1097.5,1097.75,1096.75,1097,1392
ESZ09,2009-12-03 22:00,4,1097.25,1097.5,1096.75,1097,1334
ESZ09,2009-12-03 22:30,4,1097,1097.75,1096.75,1097.75,1110
ESZ09,2009-12-03 23:00,4,1097.5,1098.25,1096.75,1096.75,2676
ESZ09,2009-12-03 23:30,4,1097,1097.25,1096.25,1097,1880
ESZ09,2009-12-04 00:00,4,1097.25,1097.75,1096.75,1097.5,1101
ESZ09,2009-12-04 00:30,4,1097.5,1098.5,1097.5,1098.25,1336
ESZ09,2009-12-04 01:00,4,1098.5,1099.75,1098.25,1099.5,4996
ESZ09,2009-12-04 01:30,4,1099.75,1100.25,1099.25,1100,3909
ESZ09,2009-12-04 02:00,4,1100,1101,1099,1099.5,19345
ESZ09,2009-12-04 02:30,4,1099.5,1100,1098.75,1099.25,6085
ESZ09,2009-12-04 03:00,4,1099,1099.5,1098.5,1099,7374
ESZ09,2009-12-04 03:30,4,1098.75,1100.5,1098.5,1099.75,8907
ESZ09,2009-12-04 04:00,4,1099.75,1100.25,1099.25,1099.5,3810
ESZ09,2009-12-04 04:30,4,1099.25,1100.75,1099,1100.5,3790
ESZ09,2009-12-04 05:00,4,1100.5,1100.75,1099.5,1100,5570
ESZ09,2009-12-04 05:30,4,1099.75,1100.25,1099.25,1099.75,2945
ESZ09,2009-12-04 06:00,4,1099.75,1100.75,1099.75,1100,6619
ESZ09,2009-12-04 06:30,4,1099.75,1100.5,1099.5,1099.75,7045
ESZ09,2009-12-04 07:00,4,1099.75,1103,1098.75,1103,26594
ESZ09,2009-12-04 07:30,4,1103.25,1114,1103.25,1111,222827
ESZ09,2009-12-04 08:00,4,1110.75,1114.25,1109,1113.5,86880
ESZ09,2009-12-04 08:30,4,1113.25,1119,1111.5,1116.75,316434
ESZ09,2009-12-04 09:00,4,1117,1117.75,1113,1115,200223
ESZ09,2009-12-04 09:30,4,1114.75,1115.75,1110.75,1111.75,142189
ESZ09,2009-12-04 10:00,4,1111.5,1112.25,1106.75,1107,162118
ESZ09,2009-12-04 10:30,4,1106.75,1107.25,1095.25,1100.25,378564
ESZ09,2009-12-04 11:00,4,1100.5,1103,1099.75,1101.75,116158
ESZ09,2009-12-04 11:30,4,1101.5,1105,1101.5,1103.75,88867
ESZ09,2009-12-04 12:00,4,1103.75,1105.75,1101.75,1102,76275
ESZ09,2009-12-04 12:30,4,1102,1103.25,1098,1099,134477
ESZ09,2009-12-04 13:00,4,1099,1100,1095.5,1098,134038
ESZ09,2009-12-04 13:30,4,1097.75,1102.75,1097.75,1102,134744
ESZ09,2009-12-04 14:00,4,1102,1106.75,1101,1105.25,139364
ESZ09,2009-12-04 14:30,4,1105.5,1106.75,1102.5,1105,206412
ESZ09,2009-12-04 15:00,4,1105,1108.5,1104.75,1108.25,131434
ESZ09,2009-12-06 17:00,7,1108,1110.75,1107,1109.5,7291
ESZ09,2009-12-06 17:30,7,1109.5,1109.5,1107.5,1109,3365
ESZ09,2009-12-06 18:00,7,1109,1109.5,1108,1109,3260
ESZ09,2009-12-06 18:30,7,1109,1110.75,1109,1109,2952
ESZ09,2009-12-06 19:00,7,1109,1109.75,1109,1109.25,2084
ESZ09,2009-12-06 19:30,7,1109.25,1109.75,1107.25,1107.5,2570
ESZ09,2009-12-06 20:00,7,1107.5,1108.75,1107.25,1108.75,2693
ESZ09,2009-12-06 20:30,7,1108.75,1109.5,1108,1108.5,2406
ESZ09,2009-12-06 21:00,7,1108.25,1108.5,1107.5,1107.75,1304
ESZ09,2009-12-06 21:30,7,1107.5,1107.5,1106.25,1107,2324
ESZ09,2009-12-06 22:00,7,1107.25,1107.25,1106.25,1106.75,841
ESZ09,2009-12-06 22:30,7,1106.75,1107.25,1106.5,1107,1184
ESZ09,2009-12-06 23:00,7,1107,1108.25,1106.75,1107.75,1125
ESZ09,2009-12-06 23:30,7,1108,1108,1105.5,1105.75,3149
ESZ09,2009-12-07 00:00,7,1105.75,1106.5,1105.25,1106,1776
ESZ09,2009-12-07 00:30,7,1106,1106.5,1105.5,1105.75,1051
ESZ09,2009-12-07 01:00,7,1105.5,1106,1104.25,1104.75,4504
ESZ09,2009-12-07 01:30,7,1105,1105.25,1104.5,1104.75,1657
ESZ09,2009-12-07 02:00,7,1104.75,1105,1101.75,1102.75,19581
ESZ09,2009-12-07 02:30,7,1102.75,1102.75,1099,1099.5,22028
ESZ09,2009-12-07 03:00,7,1099.75,1102,1098.75,1101.75,12656
ESZ09,2009-12-07 03:30,7,1101.75,1105,1101.75,1104.75,10162
ESZ09,2009-12-07 04:00,7,1104.5,1106.25,1103.75,1105.75,9549
ESZ09,2009-12-07 04:30,7,1105.75,1106.5,1103.25,1103.5,8877
ESZ09,2009-12-07 05:00,7,1103.25,1104.75,1102.75,1104,5612
ESZ09,2009-12-07 05:30,7,1104,1105.25,1103.75,1104,3696
ESZ09,2009-12-07 06:00,7,1104.25,1104.5,1103,1103.5,5643
ESZ09,2009-12-07 06:30,7,1103.25,1106.25,1103.25,1105.5,13215
ESZ09,2009-12-07 07:00,7,1105.5,1105.75,1104.5,1105,9984
ESZ09,2009-12-07 07:30,7,1105.25,1106,1104.5,1105.25,15915
ESZ09,2009-12-07 08:00,7,1105.25,1105.75,1103.75,1104.75,14375
ESZ09,2009-12-07 08:30,7,1104.5,1110.5,1104,1109,200759
ESZ09,2009-12-07 09:00,7,1109,1109.75,1105,1108.25,145270
ESZ09,2009-12-07 09:30,7,1108.5,1109.5,1106.75,1107.5,94520
ESZ09,2009-12-07 10:00,7,1107.25,1107.5,1105.5,1105.75,85502
ESZ09,2009-12-07 10:30,7,1105.75,1107.5,1105.75,1107.25,38876
ESZ09,2009-12-07 11:00,7,1107,1107.25,1105.5,1106.25,30188
ESZ09,2009-12-07 11:30,7,1106.25,1109.5,1106,1108.5,101802
ESZ09,2009-12-07 12:00,7,1108.5,1110.25,1107.75,1109.25,68787
ESZ09,2009-12-07 12:30,7,1109.25,1109.5,1106.75,1107.5,55390
ESZ09,2009-12-07 13:00,7,1107.5,1108,1105.5,1105.75,52809
ESZ09,2009-12-07 13:30,7,1105.5,1105.75,1100,1102,166135
ESZ09,2009-12-07 14:00,7,1102,1103.5,1100.5,1101.25,88699
ESZ09,2009-12-07 14:30,7,1101.25,1104.75,1101.25,1102.75,129324
ESZ09,2009-12-07 15:00,7,1103,1104,1102.5,1103.75,69236
ESZ09,2009-12-07 15:30,8,1104.75,1106,1104.75,1105.5,8053
ESZ09,2009-12-07 16:00,8,1105.75,1106.75,1105.5,1106.25,4501
ESZ09,2009-12-07 17:00,8,1106,1106.5,1105.75,1106.25,1055
ESZ09,2009-12-07 17:30,8,1106.25,1106.5,1105.5,1105.5,1164
ESZ09,2009-12-07 18:00,8,1105.5,1106,1105.5,1106,1758
ESZ09,2009-12-07 18:30,8,1106.25,1107.5,1105.75,1107,3945
ESZ09,2009-12-07 19:00,8,1107,1107,1106.5,1106.75,402
ESZ09,2009-12-07 19:30,8,1106.75,1107.25,1106.5,1106.5,1017
ESZ09,2009-12-07 20:00,8,1106.5,1106.75,1105.25,1105.25,1808
ESZ09,2009-12-07 20:30,8,1105.25,1105.5,1104.5,1105.5,1973
ESZ09,2009-12-07 21:00,8,1105.5,1105.75,1105,1105.25,700
ESZ09,2009-12-07 21:30,8,1105.25,1105.75,1104.75,1105.25,1467
ESZ09,2009-12-07 22:00,8,1105.25,1105.75,1105.25,1105.75,883
ESZ09,2009-12-07 22:30,8,1105.75,1105.75,1105,1105.25,970
ESZ09,2009-12-07 23:00,8,1105,1105.5,1104.5,1104.75,1495
ESZ09,2009-12-07 23:30,8,1104.75,1105.5,1104,1104.75,1890
ESZ09,2009-12-08 00:00,8,1104.75,1105.5,1104,1104.25,1558
ESZ09,2009-12-08 00:30,8,1104.5,1105.75,1104.5,1105,1344
ESZ09,2009-12-08 01:00,8,1105.25,1105.25,1103.25,1103.75,4240
ESZ09,2009-12-08 01:30,8,1103.5,1104,1102.5,1102.75,2973
ESZ09,2009-12-08 02:00,8,1102.75,1105,1101,1105,14919
ESZ09,2009-12-08 02:30,8,1104.75,1106.25,1103.25,1104.25,10131
ESZ09,2009-12-08 03:00,8,1104.5,1106.25,1102.75,1105.75,10680
ESZ09,2009-12-08 03:30,8,1105.5,1107,1105.25,1106.5,8706
ESZ09,2009-12-08 04:00,8,1106.25,1107.25,1105.5,1105.75,5771
ESZ09,2009-12-08 04:30,8,1106,1106.5,1104.75,1104.75,5446
ESZ09,2009-12-08 05:00,8,1104.75,1104.75,1101,1101.5,12754
ESZ09,2009-12-08 05:30,8,1101.25,1101.25,1096.5,1098.75,44999
ESZ09,2009-12-08 06:00,8,1098.5,1098.75,1095.25,1096.5,33039
ESZ09,2009-12-08 06:30,8,1096.5,1097,1093,1095.5,40927
ESZ09,2009-12-08 07:00,8,1095.5,1096.75,1094.25,1094.5,33644
ESZ09,2009-12-08 07:30,8,1094.5,1094.75,1092,1094,57840
ESZ09,2009-12-08 08:00,8,1094,1096.5,1093.25,1095.75,39178
ESZ09,2009-12-08 08:30,8,1096,1096,1087.75,1092.25,290811
ESZ09,2009-12-08 09:00,8,1092.25,1094.75,1091,1093.25,155818
ESZ09,2009-12-08 09:30,8,1093.25,1094.25,1089.75,1092,133976
ESZ09,2009-12-08 10:00,8,1092,1095.75,1091.5,1095.5,163239
ESZ09,2009-12-08 10:30,8,1095.5,1097.5,1094.25,1094.75,134430
ESZ09,2009-12-08 11:00,8,1094.75,1095.75,1092.5,1093.25,63413
ESZ09,2009-12-08 11:30,8,1093,1095.25,1092.5,1095,65277
ESZ09,2009-12-08 12:00,8,1095,1095.75,1091,1091.25,102221
ESZ09,2009-12-08 12:30,8,1091.25,1094.5,1091,1093,77674
ESZ09,2009-12-08 13:00,8,1093,1094,1090.5,1091,86171
ESZ09,2009-12-08 13:30,8,1091,1092.5,1088.75,1089.5,137090
ESZ09,2009-12-08 14:00,8,1089.5,1092.5,1089.25,1092.25,89364
ESZ09,2009-12-08 14:30,8,1092.25,1092.75,1090,1091.25,134085
ESZ09,2009-12-08 15:00,8,1091.5,1091.5,1089.5,1090.25,87947
ESZ09,2009-12-08 15:30,9,1090,1090.5,1089.25,1089.75,5979
ESZ09,2009-12-08 16:00,9,1089.75,1090.25,1089.75,1090,1000
ESZ09,2009-12-08 17:00,9,1089.5,1090.25,1088.75,1089,2091
ESZ09,2009-12-08 17:30,9,1089,1090.25,1088.5,1090.25,3741
ESZ09,2009-12-08 18:00,9,1090.25,1092.5,1090,1092.25,5706
ESZ09,2009-12-08 18:30,9,1092.25,1092.75,1091.75,1092.5,2032
ESZ09,2009-12-08 19:00,9,1092.75,1092.75,1091.25,1092.5,1542
ESZ09,2009-12-08 19:30,9,1092.5,1093,1092,1092.75,1868
ESZ09,2009-12-08 20:00,9,1092.75,1093.5,1092.25,1093.25,2495
ESZ09,2009-12-08 20:30,9,1093,1093.5,1092.75,1093,1022
ESZ09,2009-12-08 21:00,9,1092.75,1093,1092.25,1092.75,914
ESZ09,2009-12-08 21:30,9,1092.5,1092.75,1092.25,1092.5,695
ESZ09,2009-12-08 22:00,9,1092.25,1093.25,1092,1093.25,1545
ESZ09,2009-12-08 22:30,9,1093,1093.5,1092.75,1092.75,864
ESZ09,2009-12-08 23:00,9,1092.75,1094.25,1092.75,1094,2640
ESZ09,2009-12-08 23:30,9,1093.75,1095.5,1093.5,1095,3915
ESZ09,2009-12-09 00:00,9,1095.25,1095.5,1093.25,1093.25,2032
ESZ09,2009-12-09 00:30,9,1093.25,1093.5,1091.25,1091.25,2976
ESZ09,2009-12-09 01:00,9,1091.25,1091.75,1090,1091,8953
ESZ09,2009-12-09 01:30,9,1091,1092.75,1091,1091.75,5352
ESZ09,2009-12-09 02:00,9,1091.5,1095.25,1091.25,1095,13758
ESZ09,2009-12-09 02:30,9,1095,1095.25,1091.25,1093,10823
ESZ09,2009-12-09 03:00,9,1092.75,1093.25,1089.75,1089.75,11662
ESZ09,2009-12-09 03:30,9,1089.75,1091.75,1089.75,1090.75,6989
ESZ09,2009-12-09 04:00,9,1090.5,1094.25,1090.25,1094.25,10831
ESZ09,2009-12-09 04:30,9,1094,1095.5,1094,1095.25,10395
ESZ09,2009-12-09 05:00,9,1095,1095.25,1093.25,1094.25,4859
ESZ09,2009-12-09 05:30,9,1094,1096.75,1094,1096.75,13287
ESZ09,2009-12-09 06:00,9,1096.5,1097.5,1095.5,1095.75,12879
ESZ09,2009-12-09 06:30,9,1095.5,1096,1094.75,1095.25,7786
ESZ09,2009-12-09 07:00,9,1095.5,1096.5,1094.25,1094.25,25146
ESZ09,2009-12-09 07:30,9,1094.25,1094.75,1093,1093.75,21072
ESZ09,2009-12-09 08:00,9,1093.5,1093.75,1090,1090.75,63153
ESZ09,2009-12-09 08:30,9,1090.75,1092.75,1085,1089,244924
ESZ09,2009-12-09 09:00,9,1089,1091,1087.5,1089,106091
ESZ09,2009-12-09 09:30,9,1089,1095.25,1086.5,1092.75,198963
ESZ09,2009-12-09 10:00,9,1092.75,1094.25,1092,1092,88356
ESZ09,2009-12-09 10:30,9,1092.25,1092.75,1090.25,1092,73675
ESZ09,2009-12-09 11:00,9,1091.75,1092,1088,1089.5,87870
ESZ09,2009-12-09 11:30,9,1089.5,1090.75,1088.25,1090,64985
ESZ09,2009-12-09 12:00,9,1090.25,1090.25,1087,1088.25,110308
ESZ09,2009-12-09 12:30,9,1088.25,1089,1086,1087.25,98978
ESZ09,2009-12-09 13:00,9,1087.25,1090.25,1086.75,1088.5,105519
ESZ09,2009-12-09 13:30,9,1088.75,1092.25,1088.5,1091.5,84121
ESZ09,2009-12-09 14:00,9,1091.5,1097,1091.25,1094.75,180914
ESZ09,2009-12-09 14:30,9,1094.75,1096,1093.75,1095,119870
ESZ09,2009-12-09 15:00,9,1095,1096.25,1094.5,1095.75,75935
ESZ09,2009-12-09 15:30,10,1095,1096.5,1095,1096.25,3575
ESZ09,2009-12-09 16:00,10,1096.25,1097,1096,1097,1160
ESZ09,2009-12-09 17:00,10,1097.25,1097.5,1096.25,1097,2844
ESZ09,2009-12-09 17:30,10,1097,1097.25,1096.5,1096.75,1099
ESZ09,2009-12-09 18:00,10,1096.75,1099,1096.5,1098.5,4450
ESZ09,2009-12-09 18:30,10,1098.5,1099.25,1097.75,1098.5,3057
ESZ09,2009-12-09 19:00,10,1098.25,1099,1098,1098.5,2401
ESZ09,2009-12-09 19:30,10,1098.75,1099,1096.5,1097,2774
ESZ09,2009-12-09 20:00,10,1097,1097.5,1096.75,1097,827
ESZ09,2009-12-09 20:30,10,1097.25,1097.5,1096.5,1096.5,1556
ESZ09,2009-12-09 21:00,10,1096.75,1096.75,1096,1096.25,1466
ESZ09,2009-12-09 21:30,10,1096.25,1096.5,1094.75,1095,3504
ESZ09,2009-12-09 22:00,10,1094.75,1095.5,1094.25,1094.5,2113
ESZ09,2009-12-09 22:30,10,1094.5,1094.75,1093.5,1094,2484
ESZ09,2009-12-09 23:00,10,1094,1095.5,1093.5,1095.25,1445
ESZ09,2009-12-09 23:30,10,1095.25,1095.5,1094.25,1094.75,1043
ESZ09,2009-12-10 00:00,10,1094.75,1095.75,1093,1094,3949
ESZ09,2009-12-10 00:30,10,1094,1094.5,1093.25,1094.5,2190
ESZ09,2009-12-10 01:00,10,1094.5,1095,1093.5,1094,4077
ESZ09,2009-12-10 01:30,10,1094,1094.5,1092.5,1093.5,5654
ESZ09,2009-12-10 02:00,10,1093.25,1096,1092.5,1095,12372
ESZ09,2009-12-10 02:30,10,1095,1099.5,1094,1098.5,16061
ESZ09,2009-12-10 03:00,10,1098.75,1099,1096.75,1097.25,6982
ESZ09,2009-12-10 03:30,10,1097.25,1098.25,1095.75,1096.5,6510
ESZ09,2009-12-10 04:00,10,1096.5,1100.25,1096,1100.25,10551
ESZ09,2009-12-10 04:30,10,1100.5,1100.5,1098.25,1099.5,7733
ESZ09,2009-12-10 05:00,10,1099.75,1099.75,1098.5,1099.5,2849
ESZ09,2009-12-10 05:30,10,1099.5,1100.5,1099.25,1100,5669
ESZ09,2009-12-10 06:00,10,1100.25,1101.75,1099.5,1101.25,8714
ESZ09,2009-12-10 06:30,10,1101.25,1101.5,1100.25,1100.5,6965
ESZ09,2009-12-10 07:00,10,1100.75,1104.25,1100.5,1103.5,30479
ESZ09,2009-12-10 07:30,10,1103.25,1104.5,1101.75,1102.25,38666
ESZ09,2009-12-10 08:00,10,1102.25,1102.75,1101.5,1102,16994
ESZ09,2009-12-10 08:30,10,1102,1106.25,1101.75,1103.5,126627
ESZ09,2009-12-10 09:00,10,1103.5,1104,1100,1103.25,99273
ESZ09,2009-12-10 09:30,10,1103.25,1104.5,1102.25,1103.5,52505
ESZ09,2009-12-10 10:00,10,1103.25,1105.5,1102.75,1103.5,45451
ESZ09,2009-12-10 10:30,10,1103.75,1104.75,1102.5,1103,28401
ESZ09,2009-12-10 11:00,10,1103,1104.75,1102.25,1102.5,26187
ESZ09,2009-12-10 11:30,10,1102.75,1104,1101.75,1103.75,22570
ESZ09,2009-12-10 12:00,10,1103.75,1104,1100.75,1101.75,48634
ESZ09,2009-12-10 12:30,10,1101.75,1103.75,1101.25,1103.5,21960
ESZ09,2009-12-10 13:00,10,1103.5,1105,1102.75,1104.75,26020
ESZ09,2009-12-10 13:30,10,1104.75,1105,1103,1103.5,21280
ESZ09,2009-12-10 14:00,10,1103.25,1103.5,1099.5,1100.5,40006
ESZ09,2009-12-10 14:30,10,1100.25,1102.75,1100,1101.5,55226
ESZ09,2009-12-10 15:00,10,1101.75,1102.75,1101,1102.5,29315
ESZ09,2009-12-10 15:30,11,1102.5,1103.5,1102.25,1103.5,1928
ESZ09,2009-12-10 16:00,11,1103.5,1104,1103.25,1103.75,812
ESZ09,2009-12-10 17:00,11,1103.5,1103.75,1103,1103.5,924
ESZ09,2009-12-10 17:30,11,1103.5,1104.25,1103,1104.25,1480
ESZ09,2009-12-10 18:00,11,1104.25,1104.5,1103.75,1104,855
ESZ09,2009-12-10 18:30,11,1103.75,1104.25,1102.5,1102.75,906
ESZ09,2009-12-10 19:00,11,1103,1103.25,1102,1103,1205
ESZ09,2009-12-10 19:30,11,1103,1103.5,1102.25,1102.25,995
ESZ09,2009-12-10 20:00,11,1102,1103.75,1101.75,1103.75,1614
ESZ09,2009-12-10 20:30,11,1103.5,1104.75,1103.25,1104,1571
ESZ09,2009-12-10 21:00,11,1104,1104.25,1103.75,1104.25,370
ESZ09,2009-12-10 21:30,11,1104.5,1104.75,1103.75,1104.5,635
ESZ09,2009-12-10 22:00,11,1104.25,1104.75,1104,1104.5,423
ESZ09,2009-12-10 22:30,11,1104.5,1105.5,1104.5,1105.25,1814
ESZ09,2009-12-10 23:00,11,1105.25,1106,1105.25,1105.75,1000
ESZ09,2009-12-10 23:30,11,1105.75,1106,1105.25,1105.5,990
ESZ09,2009-12-11 00:00,11,1105.75,1106,1105,1105.75,523
ESZ09,2009-12-11 00:30,11,1105.5,1106,1105,1105.25,698
ESZ09,2009-12-11 01:00,11,1105.5,1105.75,1105,1105.25,2404
ESZ09,2009-12-11 01:30,11,1105.5,1106,1105,1106,1576
ESZ09,2009-12-11 02:00,11,1105.75,1108.25,1105.75,1107.75,11075
ESZ09,2009-12-11 02:30,11,1107.75,1109.25,1107.25,1107.75,7757
ESZ09,2009-12-11 03:00,11,1108,1109.5,1107.5,1108.75,3866
ESZ09,2009-12-11 03:30,11,1108.75,1110,1108.5,1109.25,5124
ESZ09,2009-12-11 04:00,11,1109.25,1109.5,1108.5,1108.75,2730
ESZ09,2009-12-11 04:30,11,1109,1109,1108.25,1108.75,1199
ESZ09,2009-12-11 05:00,11,1108.5,1109.25,1108.25,1108.25,1744
ESZ09,2009-12-11 05:30,11,1108.25,1108.75,1107,1107,3592
ESZ09,2009-12-11 06:00,11,1107,1108.75,1106.5,1108.5,4082
ESZ09,2009-12-11 06:30,11,1108.5,1108.75,1107.5,1108.5,1746
ESZ09,2009-12-11 07:00,11,1108.5,1108.5,1106,1107,8402
ESZ09,2009-12-11 07:30,11,1107.5,1110.5,1107.25,1107.5,19867
ESZ09,2009-12-11 08:00,11,1107.25,1107.75,1105,1106.25,15996
ESZ09,2009-12-11 08:30,11,1106.25,1108.75,1103.5,1107.5,69630
ESZ09,2009-12-11 09:00,11,1108,1108.25,1104.5,1106.75,40238
ESZ09,2009-12-11 09:30,11,1106.5,1108.75,1106,1107.75,25806
ESZ09,2009-12-11 10:00,11,1107.75,1108,1101.75,1103,32268
ESZ09,2009-12-11 10:30,11,1103,1104,1101.25,1103,22350
ESZ09,2009-12-11 11:00,11,1102.75,1105,1102.75,1103.75,13772
ESZ09,2009-12-11 11:30,11,1103.75,1106,1103.5,1105.75,11083
ESZ09,2009-12-11 12:00,11,1106,1106.5,1104.75,1105.25,8699
ESZ09,2009-12-11 12:30,11,1105.5,1106.25,1105,1105.5,7825
ESZ09,2009-12-11 13:00,11,1105.5,1107.5,1105.25,1106.25,14974
ESZ09,2009-12-11 13:30,11,1106.25,1107,1105,1105.25,8433
ESZ09,2009-12-11 14:00,11,1105.5,1107.5,1105.25,1107.5,6007
ESZ09,2009-12-11 14:30,11,1107.5,1108.25,1104.5,1107.25,26833
ESZ09,2009-12-11 15:00,11,1107.25,1108.5,1106.25,1108.5,21829
ESZ09,2009-12-13 17:00,14,1107.5,1108.5,1107.25,1108,782
ESZ09,2009-12-13 17:30,14,1108,1108,1106.5,1107.25,242
ESZ09,2009-12-13 18:00,14,1107,1107.5,1107,1107.5,219
ESZ09,2009-12-13 18:30,14,1107.5,1109,1107.25,1108,1588
ESZ09,2009-12-13 19:00,14,1107.75,1109,1107,1109,625
ESZ09,2009-12-13 19:30,14,1108.75,1109.25,1106.25,1106.5,1467
ESZ09,2009-12-13 20:00,14,1106.75,1107.25,1106.5,1107,425
ESZ09,2009-12-13 20:30,14,1107,1107,1106,1107,205
ESZ09,2009-12-13 21:00,14,1107,1107.25,1105.25,1105.25,1095
ESZ09,2009-12-13 21:30,14,1105.5,1105.5,1104.5,1105.25,1838
ESZ09,2009-12-13 22:00,14,1105.25,1112,1105,1112,4903
ESZ09,2009-12-13 22:30,14,1111.75,1117.5,1111.75,1114.25,4567
ESZ09,2009-12-13 23:00,14,1114.5,1115.75,1114,1115.5,1471
ESZ09,2009-12-13 23:30,14,1115.25,1116,1115.25,1115.5,562
ESZ09,2009-12-14 00:00,14,1115.75,1117.25,1115.5,1117.25,3071
ESZ09,2009-12-14 00:30,14,1117.25,1118,1116.25,1116.75,2140
ESZ09,2009-12-14 01:00,14,1117,1117.75,1116,1116.25,2697
ESZ09,2009-12-14 01:30,14,1116.25,1117.5,1115.25,1115.5,2987
ESZ09,2009-12-14 02:00,14,1115.5,1115.75,1113,1113.75,5848
ESZ09,2009-12-14 02:30,14,1113.75,1115,1113.75,1114.5,3626
ESZ09,2009-12-14 03:00,14,1114.5,1114.5,1113,1113.75,2998
ESZ09,2009-12-14 03:30,14,1114,1114.75,1113,1113.25,1359
ESZ09,2009-12-14 04:00,14,1113.5,1114,1112.75,1113.25,2734
ESZ09,2009-12-14 04:30,14,1113.75,1113.75,1112,1112,2077
ESZ09,2009-12-14 05:00,14,1112.25,1113.25,1112,1112.25,1349
ESZ09,2009-12-14 05:30,14,1112.25,1113,1111,1112.75,3775
ESZ09,2009-12-14 06:00,14,1112.75,1114,1112.5,1113.75,975
ESZ09,2009-12-14 06:30,14,1113.75,1113.75,1112.75,1113.5,2124
ESZ09,2009-12-14 07:00,14,1113.5,1114.75,1113,1114.5,4077
ESZ09,2009-12-14 07:30,14,1114.25,1114.5,1113.25,1113.25,1925
ESZ09,2009-12-14 08:00,14,1113,1114.5,1113,1113.75,2668
ESZ09,2009-12-14 08:30,14,1113.5,1113.75,1110.5,1111.5,36249
ESZ09,2009-12-14 09:00,14,1111,1111.5,1108.75,1110.75,26029
ESZ09,2009-12-14 09:30,14,1110.5,1112.75,1109.75,1111.5,16564
ESZ09,2009-12-14 10:00,14,1111.5,1113,1110.5,1112.75,14282
ESZ09,2009-12-14 10:30,14,1112.75,1114.25,1112,1112.5,11703
ESZ09,2009-12-14 11:00,14,1112.5,1113.75,1112.5,1113.75,7490
ESZ09,2009-12-14 11:30,14,1113.25,1115,1113.25,1114,6812
ESZ09,2009-12-14 12:00,14,1113.75,1114.25,1112.5,1113.25,5836
ESZ09,2009-12-14 12:30,14,1113.5,1113.5,1111.5,1113,7869
ESZ09,2009-12-14 13:00,14,1113.25,1113.75,1112.5,1112.75,3282
ESZ09,2009-12-14 13:30,14,1112.75,1114.25,1112.5,1113,8247
ESZ09,2009-12-14 14:00,14,1113.25,1114.25,1112.5,1113.25,8395
ESZ09,2009-12-14 14:30,14,1113.25,1114.5,1113,1113.75,17017
ESZ09,2009-12-14 15:00,14,1113.75,1114,1112.75,1113.25,10239
ESZ09,2009-12-14 15:30,15,1112.75,1113.5,1111.75,1112.25,821
ESZ09,2009-12-14 16:00,15,1112.25,1112.75,1111.75,1112,473
ESZ09,2009-12-14 17:00,15,1112.25,1112.25,1110.5,1112,1395
ESZ09,2009-12-14 17:30,15,1112,1112.5,1111.75,1112.5,856
ESZ09,2009-12-14 18:00,15,1112.25,1112.25,1111.5,1112.25,972
ESZ09,2009-12-14 18:30,15,1112,1113.5,1112,1113.25,344
ESZ09,2009-12-14 19:00,15,1113.25,1113.25,1112.25,1112.5,60
ESZ09,2009-12-14 19:30,15,1112.75,1113,1112.5,1112.5,75
ESZ09,2009-12-14 20:00,15,1112.5,1113,1112.25,1112.75,188
ESZ09,2009-12-14 20:30,15,1112.75,1113.25,1112.5,1113.25,101
ESZ09,2009-12-14 21:00,15,1113.25,1113.75,1113,1113.75,132
ESZ09,2009-12-14 21:30,15,1113.5,1114.75,1113.25,1114.75,410
ESZ09,2009-12-14 22:00,15,1114.75,1115.5,1114.25,1115.25,617
ESZ09,2009-12-14 22:30,15,1115.25,1115.75,1114.75,1114.75,215
ESZ09,2009-12-14 23:00,15,1115,1115,1113.5,1113.5,282
ESZ09,2009-12-14 23:30,15,1113.75,1114,1113.25,1113.75,254
ESZ09,2009-12-15 00:00,15,1114,1114.5,1113.5,1114.25,535
ESZ09,2009-12-15 00:30,15,1114,1114.25,1113.5,1113.75,441
ESZ09,2009-12-15 01:00,15,1114,1114.75,1114,1114.25,285
ESZ09,2009-12-15 01:30,15,1114,1114,1113,1113.5,958
ESZ09,2009-12-15 02:00,15,1113.75,1114.75,1111,1111.25,2337
ESZ09,2009-12-15 02:30,15,1111.25,1111.75,1110.5,1111.25,1816
ESZ09,2009-12-15 03:00,15,1111.5,1111.75,1110.25,1110.5,1417
ESZ09,2009-12-15 03:30,15,1110.25,1111.25,1110,1110,709
ESZ09,2009-12-15 04:00,15,1110,1110.75,1109.5,1110.25,1638
ESZ09,2009-12-15 04:30,15,1110,1111.25,1109.75,1111,822
ESZ09,2009-12-15 05:00,15,1111,1111.25,1110,1110,1331
ESZ09,2009-12-15 05:30,15,1110.25,1111,1109.75,1110.75,694
ESZ09,2009-12-15 06:00,15,1111,1111,1109.25,1109.5,1457
ESZ09,2009-12-15 06:30,15,1109,1110.75,1109,1110.5,1608
ESZ09,2009-12-15 07:00,15,1110.75,1111,1109.25,1109.25,2340
ESZ09,2009-12-15 07:30,15,1109.25,1110,1107,1108.75,9464
ESZ09,2009-12-15 08:00,15,1108.5,1110.25,1108.25,1109.5,6346
ESZ09,2009-12-15 08:30,15,1109.75,1110.5,1108,1108.75,34997
ESZ09,2009-12-15 09:00,15,1108.75,1112.25,1108.25,1111.5,17211
ESZ09,2009-12-15 09:30,15,1111.5,1114.25,1111.25,1113.25,15926
ESZ09,2009-12-15 10:00,15,1113.25,1113.75,1111.75,1112.25,10880
ESZ09,2009-12-15 10:30,15,1112.25,1112.75,1111.25,1112,10184
ESZ09,2009-12-15 11:00,15,1112,1112.75,1111.25,1111.25,6731
ESZ09,2009-12-15 11:30,15,1111.75,1111.75,1110,1110.75,6846
ESZ09,2009-12-15 12:00,15,1110.75,1111.5,1109.25,1109.25,10412
ESZ09,2009-12-15 12:30,15,1109.25,1110.75,1108.75,1110.25,9324
ESZ09,2009-12-15 13:00,15,1110.5,1111,1109.75,1110.5,4561
ESZ09,2009-12-15 13:30,15,1110.5,1110.75,1109.5,1109.5,4560
ESZ09,2009-12-15 14:00,15,1109.75,1110.5,1107.5,1108,11994
ESZ09,2009-12-15 14:30,15,1108,1108.25,1105.25,1108.25,18976
ESZ09,2009-12-15 15:00,15,1108.5,1109.5,1108,1108.5,4769
ESZ09,2009-12-15 15:30,16,1108.5,1109.75,1107.75,1109.25,1242
ESZ09,2009-12-15 16:00,16,1109.5,1109.75,1108.75,1109.25,363
ESZ09,2009-12-15 17:00,16,1109.75,1109.75,1108.5,1108.75,197
ESZ09,2009-12-15 17:30,16,1108.75,1109.25,1108.25,1109,785
ESZ09,2009-12-15 18:00,16,1109.25,1109.25,1108.5,1108.75,572
ESZ09,2009-12-15 18:30,16,1108.5,1108.5,1108.25,1108.25,72
ESZ09,2009-12-15 19:00,16,1108,1108.25,1107.75,1108,122
ESZ09,2009-12-15 19:30,16,1108.25,1109.25,1108,1109,96
ESZ09,2009-12-15 20:00,16,1109,1109.5,1108.75,1109,111
ESZ09,2009-12-15 20:30,16,1109,1109.25,1108.75,1109,135
ESZ09,2009-12-15 21:00,16,1109,1109.25,1108.75,1109,315
ESZ09,2009-12-15 21:30,16,1109,1109,1107.75,1108,439
ESZ09,2009-12-15 22:00,16,1108,1108.75,1107.75,1108.75,135
ESZ09,2009-12-15 22:30,16,1108.25,1108.5,1108.25,1108.25,15
ESZ09,2009-12-15 23:00,16,1108.25,1108.25,1108,1108,105
ESZ09,2009-12-15 23:30,16,1108,1108.25,1108,1108.25,32
ESZ09,2009-12-16 00:00,16,1108.5,1109.75,1108.5,1108.5,231
ESZ09,2009-12-16 00:30,16,1108.5,1109,1108,1108.5,136
ESZ09,2009-12-16 01:00,16,1108.75,1109.25,1108.5,1108.75,313
ESZ09,2009-12-16 01:30,16,1108.75,1110,1108.25,1109.75,1057
ESZ09,2009-12-16 02:00,16,1109.75,1111.75,1109.75,1111,1153
ESZ09,2009-12-16 02:30,16,1111,1113.75,1110.5,1113.25,2233
ESZ09,2009-12-16 03:00,16,1113.5,1114.75,1113.25,1114,2053
ESZ09,2009-12-16 03:30,16,1114.25,1114.5,1113,1113.75,760
ESZ09,2009-12-16 04:00,16,1113.75,1116.75,1113.75,1115.25,1682
ESZ09,2009-12-16 04:30,16,1115.5,1115.75,1115,1115.5,376
ESZ09,2009-12-16 05:00,16,1115.5,1116,1115,1115.5,565
ESZ09,2009-12-16 05:30,16,1115.5,1115.5,1113.5,1113.75,1066
ESZ09,2009-12-16 06:00,16,1114,1114.5,1113.25,1114.25,1062
ESZ09,2009-12-16 06:30,16,1114.25,1114.5,1113.5,1114,325
ESZ09,2009-12-16 07:00,16,1114,1114,1112.25,1112.75,934
ESZ09,2009-12-16 07:30,16,1112.75,1114.5,1112.5,1113,3505
ESZ09,2009-12-16 08:00,16,1113,1113.25,1112,1113.25,2439
ESZ09,2009-12-16 08:30,16,1113.25,1115.75,1112.75,1114.5,23676
ESZ09,2009-12-16 09:00,16,1114.5,1115.75,1112.75,1113.25,8860
ESZ09,2009-12-16 09:30,16,1113.25,1115.75,1113.25,1115.25,7870
ESZ09,2009-12-16 10:00,16,1115,1116.5,1114.75,1116,6458
ESZ09,2009-12-16 10:30,16,1116,1116.25,1114.5,1114.75,6847
ESZ09,2009-12-16 11:00,16,1114.5,1115.25,1114,1114.75,2714
ESZ09,2009-12-16 11:30,16,1115,1115,1113.75,1113.75,2490
ESZ09,2009-12-16 12:00,16,1114,1114.75,1113.75,1114.5,1515
ESZ09,2009-12-16 12:30,16,1114.75,1114.75,1113.25,1113.5,1675
ESZ09,2009-12-16 13:00,16,1113.25,1115.5,1111.25,1113.25,12265
ESZ09,2009-12-16 13:30,16,1113.75,1114,1110.25,1110.75,10015
ESZ09,2009-12-16 14:00,16,1110.5,1111.75,1107.75,1107.75,14065
ESZ09,2009-12-16 14:30,16,1108,1110.5,1107.75,1110,9276
ESZ09,2009-12-16 15:00,16,1110,1110.5,1109.25,1110.5,2745
ESZ09,2009-12-16 15:30,17,1110.25,1110.25,1108.75,1108.75,962
ESZ09,2009-12-16 16:00,17,1108.5,1108.75,1108,1108.5,122
ESZ09,2009-12-16 17:00,17,1108.75,1109.5,1108.5,1109.5,118
ESZ09,2009-12-16 17:30,17,1109.75,1110.25,1109.75,1110,114
ESZ09,2009-12-16 18:00,17,1110.25,1110.5,1109.75,1110.25,75
ESZ09,2009-12-16 18:30,17,1110.25,1111,1110.25,1110.75,266
ESZ09,2009-12-16 19:00,17,1110.75,1111,1110.5,1110.75,155
ESZ09,2009-12-16 19:30,17,1111,1111,1109.25,1109.5,363
ESZ09,2009-12-16 20:00,17,1109.5,1110,1109.25,1109.75,175
ESZ09,2009-12-16 20:30,17,1109.5,1109.75,1109,1109,64
ESZ09,2009-12-16 21:00,17,1109,1109,1107.25,1107.5,491
ESZ09,2009-12-16 21:30,17,1107.25,1108,1107.25,1108,287
ESZ09,2009-12-16 22:00,17,1108,1108.25,1107.25,1107.25,157
ESZ09,2009-12-16 22:30,17,1107.25,1107.5,1107,1107,268
ESZ09,2009-12-16 23:00,17,1107.5,1107.75,1106.75,1107,213
ESZ09,2009-12-16 23:30,17,1106.75,1107,1105,1105.75,755
ESZ09,2009-12-17 00:00,17,1105.5,1106.5,1105.25,1106,352
ESZ09,2009-12-17 00:30,17,1106,1106.5,1106,1106.25,357
ESZ09,2009-12-17 01:00,17,1106.25,1106.5,1105.25,1105.5,654
ESZ09,2009-12-17 01:30,17,1105.5,1105.75,1103.25,1105.25,1980
ESZ09,2009-12-17 02:00,17,1105.25,1107.75,1104.75,1107.75,1574
ESZ09,2009-12-17 02:30,17,1107.75,1108.5,1106.75,1107.75,658
ESZ09,2009-12-17 03:00,17,1108,1108.5,1107.25,1108.5,888
ESZ09,2009-12-17 03:30,17,1108.5,1108.75,1105.25,1105.75,1597
ESZ09,2009-12-17 04:00,17,1105.75,1106.5,1105.25,1105.5,816
ESZ09,2009-12-17 04:30,17,1105.5,1105.75,1103.75,1103.75,1245
ESZ09,2009-12-17 05:00,17,1103.75,1104,1101.25,1102.25,2814
ESZ09,2009-12-17 05:30,17,1102.5,1104,1102.25,1104,669
ESZ09,2009-12-17 06:00,17,1103.75,1104.5,1103.75,1104,1681
ESZ09,2009-12-17 06:30,17,1104.5,1104.5,1100.25,1101,2535
ESZ09,2009-12-17 07:00,17,1101.25,1103,1101,1102.25,1793
ESZ09,2009-12-17 07:30,17,1102.25,1102.25,1100.5,1101.75,3727
ESZ09,2009-12-17 08:00,17,1101.75,1102.5,1101,1102.25,2399
ESZ09,2009-12-17 08:30,17,1102.25,1104.25,1098.25,1098.5,16563
ESZ09,2009-12-17 09:00,17,1098.5,1101,1098,1100.25,15277
ESZ09,2009-12-17 09:30,17,1100.25,1102.75,1099.25,1102.5,5838
ESZ09,2009-12-17 10:00,17,1102.5,1103.25,1101.25,1101.5,8571
ESZ09,2009-12-17 10:30,17,1101.5,1101.5,1098.25,1099.5,9276
ESZ09,2009-12-17 11:00,17,1099.25,1099.75,1098,1098.5,3986
ESZ09,2009-12-17 11:30,17,1098.5,1098.75,1095.75,1097.25,5700
ESZ09,2009-12-17 12:00,17,1097.25,1099,1097.25,1098.75,3436
ESZ09,2009-12-17 12:30,17,1098.75,1099.25,1097,1099,3665
ESZ09,2009-12-17 13:00,17,1099,1100,1098.5,1099,3101
ESZ09,2009-12-17 13:30,17,1099.25,1101.25,1098.5,1099.5,3109
ESZ09,2009-12-17 14:00,17,1099.25,1100.25,1097.75,1097.75,4348
ESZ09,2009-12-17 14:30,17,1097.75,1100.25,1096.25,1096.5,12109
ESZ09,2009-12-17 15:00,17,1096.75,1099.5,1096,1099.25,5736
ESZ09,2009-12-17 15:30,18,1099.25,1099.25,1098.5,1099,515
ESZ09,2009-12-17 16:00,18,1099,1099.75,1099,1099,168
ESZ09,2009-12-17 17:00,18,1099.5,1099.5,1098.75,1099,87
ESZ09,2009-12-17 17:30,18,1099.25,1099.75,1099.25,1099.25,59
ESZ09,2009-12-17 18:00,18,1099.25,1099.25,1099,1099,551
ESZ09,2009-12-17 18:30,18,1099,1099.5,1098.75,1099.25,194
ESZ09,2009-12-17 19:00,18,1099.25,1099.75,1099.25,1099.25,64
ESZ09,2009-12-17 19:30,18,1099.5,1100.25,1099.25,1100.25,159
ESZ09,2009-12-17 20:00,18,1100.5,1102.25,1100.5,1101.75,392
ESZ09,2009-12-17 20:30,18,1102,1102.25,1101.25,1101.5,62
ESZ09,2009-12-17 21:00,18,1101.75,1101.75,1100.5,1101.25,10
ESZ09,2009-12-17 21:30,18,1101.25,1102.5,1101.25,1101.75,79
ESZ09,2009-12-17 22:00,18,1102,1102.25,1101.75,1102,120
ESZ09,2009-12-17 22:30,18,1102,1102.25,1101.75,1101.75,16
ESZ09,2009-12-17 23:00,18,1101.75,1101.75,1101.5,1101.75,288
ESZ09,2009-12-17 23:30,18,1102,1102,1101.75,1102,58
ESZ09,2009-12-18 00:00,18,1102,1103.75,1102,1103.75,173
ESZ09,2009-12-18 00:30,18,1103.5,1103.5,1102.25,1102.25,122
ESZ09,2009-12-18 01:00,18,1102,1103.75,1101.5,1103.75,541
ESZ09,2009-12-18 01:30,18,1103.5,1104,1102.5,1103.25,99
ESZ09,2009-12-18 02:00,18,1102.75,1104.75,1102.75,1104.5,406
ESZ09,2009-12-18 02:30,18,1104.5,1105,1103,1103.25,409
ESZ09,2009-12-18 03:00,18,1103,1104.75,1103,1103.5,351
ESZ09,2009-12-18 03:30,18,1103.5,1106,1103.5,1105.25,318
ESZ09,2009-12-18 04:00,18,1105.5,1107.5,1105.5,1107.25,355
ESZ09,2009-12-18 04:30,18,1107,1107.5,1104.75,1105.75,2936
ESZ09,2009-12-18 05:00,18,1105.5,1106.25,1104.75,1105.5,961
ESZ09,2009-12-18 05:30,18,1105.5,1105.75,1101.75,1102.25,1236
ESZ09,2009-12-18 06:00,18,1102.5,1104.75,1102,1104.75,1027
ESZ09,2009-12-18 06:30,18,1104.75,1104.75,1102.5,1103.75,1496
ESZ09,2009-12-18 07:00,18,1104,1104.5,1102,1102.75,1943
ESZ09,2009-12-18 07:30,18,1103,1103.25,1101.5,1101.5,1623
ESZ09,2009-12-18 08:00,18,1101.5,1103,1101,1102.75,2735