,2008-05-05 14:00,5,862,862,862,862,0
,2008-05-06 11:30,6,877.75,877.75,877.75,877.75,0
,2008-05-06 14:00,6,875,875,875,875,0
,2008-05-07 14:00,7,875,875,875,875,0
,2008-05-08 14:00,8,875,875,875,875,0
,2008-05-09 14:00,9,870,870,870,870,0
,2008-05-12 11:30,12,861.25,861.25,861.25,861.25,0
,2008-05-12 14:00,12,870,870,870,870,0
,2008-05-13 14:00,13,865,865,865,865,0
,2008-05-14 09:30,14,849.75,849.75,849.75,849.75,0
,2008-05-14 10:00,14,852,852,852,852,0
,2008-05-14 10:30,14,844.75,844.75,844.75,844.75,0
,2008-05-14 14:00,14,850,850,850,850,0
,2008-05-15 14:00,15,850,850,850,850,0
,2008-05-16 14:00,16,853,853,853,853,0
,2008-05-19 09:30,19,855,855,855,855,0
,2008-05-19 10:30,19,863,863,856,856,0
,2008-05-19 14:30,19,868,868,868,868,0
,2008-05-20 14:00,20,865,865,865,865,0
,2008-05-21 09:30,21,861.5,861.5,861.5,861.5,0
,2008-05-21 12:00,21,868,872,867.5,872,0
,2008-05-21 12:30,21,869.5,869.5,869.5,869.5,0
,2008-05-21 14:00,21,868,868,868,868,0
,2008-05-22 14:00,22,868,868,868,868,0
,2008-05-23 12:00,23,840,840,840,840,0
,2008-05-23 12:30,23,851,854,851,854,0
,2008-05-23 14:00,23,860,860,860,860,0
,2008-05-27 14:00,27,860,860,860,860,0
,2008-05-28 10:00,28,844.75,844.75,844.75,844.75,0
,2008-05-28 14:00,28,860,860,860,860,0
,2008-05-29 14:00,29,841,841,841,841,0
,2008-05-30 11:00,30,847.5,847.5,847.5,847.5,0
,2008-05-30 14:00,30,850,850,850,850,0
,2008-06-02 09:30,2,872.5,872.5,872.5,872.5,0
,2008-06-02 10:00,2,881.25,881.25,881.25,881.25,0
,2008-06-02 14:00,2,880,880,880,880,0
,2008-06-03 09:30,3,863.25,863.25,863.25,863.25,0
,2008-06-03 12:30,3,870.25,870.75,855.5,855.5,0
,2008-06-03 13:00,3,859.5,859.5,853,853,0
,2008-06-03 14:00,3,875,875,875,875,0
,2008-06-03 18:00,4,858.75,858.75,853.25,857,0
,2008-06-03 18:30,4,856.5,869,856.5,864.75,0
,2008-06-03 19:30,4,860,860.25,859.5,859.75,0
,2008-06-03 20:00,4,859.75,859.75,859.75,859.75,0
,2008-06-03 21:00,4,859.75,859.75,859.25,859.5,0
,2008-06-04 05:30,4,859.5,859.5,859.5,859.5,0
,2008-06-04 09:30,4,865,869.75,864.25,869.75,0
,2008-06-04 10:00,4,868,868,865.75,865.75,0
,2008-06-04 10:30,4,864.25,864.25,864.25,864.25,0
,2008-06-04 12:00,4,872,872,872,872,0
,2008-06-04 14:00,4,875,875,875,875,0
,2008-06-05 09:30,5,881,881,880.5,880.5,0
,2008-06-05 13:00,5,890,890,890,890,0
,2008-06-05 14:00,5,893,893,893,893,0
,2008-06-06 09:30,6,909.75,910.75,909.75,910.75,0
,2008-06-06 10:30,6,925,925,924.25,925,0
,2008-06-06 14:00,6,918,918,918,918,0
,2008-06-09 09:30,9,937.75,941.25,933.25,933.25,0
,2008-06-09 10:00,9,931.5,931.5,929.75,929.75,0
,2008-06-09 14:00,9,910,910,910,910,0
,2008-06-10 11:30,10,914,914,914,914,0
,2008-06-10 14:00,10,924,924,924,924,0
,2008-06-11 10:30,11,958.25,958.25,958.25,958.25,0
,2008-06-11 11:30,11,970,976,970,976,0
,2008-06-11 14:00,11,982,982,982,982,0
,2008-06-12 10:00,12,949.5,951.75,949.5,951.75,0
,2008-06-12 10:30,12,955.5,956,954.75,956,0
,2008-06-12 11:30,12,968.25,969.75,968.25,969.75,0
,2008-06-12 12:00,12,971.5,971.5,971.5,971.5,0
,2008-06-12 12:30,12,966.5,966.5,966.5,966.5,0
,2008-06-12 14:00,12,968,968,968,968,0
,2008-06-13 10:00,13,952,953,952,953,0
,2008-06-13 12:00,13,982,984,982,982.25,0
,2008-06-13 12:30,13,990.25,992,988.75,988.75,0
,2008-06-13 13:00,13,986,986,986,986,0
,2008-06-13 14:00,13,990,990,990,990,0
,2008-06-16 09:30,16,999.75,1015,999.75,1015,0
,2008-06-16 10:00,16,1004,1004,1002.75,1002.75,0
,2008-06-16 10:30,16,1001,1004,1001,1004,0
,2008-06-16 11:30,16,1004,1004,1004,1004,0
,2008-06-16 12:00,16,997.25,997.25,997.25,997.25,0
,2008-06-16 14:00,16,994,994,994,994,0
,2008-06-17 10:00,17,997,997,997,997,0
,2008-06-17 11:00,17,1004,1004,1004,1004,0
,2008-06-17 12:00,17,1006.5,1006.5,1004.5,1004.5,0
,2008-06-17 14:00,17,1000,1000,1000,1000,0
,2008-06-18 11:00,18,1008.25,1010,1008.25,1010,0
,2008-06-18 14:00,18,1015,1015,1015,1015,0
,2008-06-19 10:00,19,1002.75,1002.75,1002.75,1002.75,0
,2008-06-19 14:00,19,993,993,993,993,0
,2008-06-20 14:00,20,977,977,977,977,0
,2008-06-23 09:30,23,954.5,956.25,954.5,954.5,0
,2008-06-23 13:00,23,973.75,973.75,973.75,973.75,0
,2008-06-23 14:00,23,974,974,974,974,0
,2008-06-24 09:30,24,974,974,974,974,0
,2008-06-24 10:00,24,972.25,972.25,972.25,972.25,0
,2008-06-24 14:00,24,977,977,977,977,0
,2008-06-25 09:30,25,985.75,985.75,980.75,980.75,0
,2008-06-25 11:30,25,997.25,997.25,997.25,997.25,0
,2008-06-25 14:00,25,1003,1003,1003,1003,0
,2008-06-25 18:00,26,1000,1000,1000,1000,0
,2008-06-26 09:30,26,1018.5,1018.5,1018.5,1018.5,0
,2008-06-26 10:00,26,1023,1023,1023,1023,0
,2008-06-26 10:30,26,1023,1023,1023,1023,0
,2008-06-26 11:30,26,1045.5,1045.5,1045.5,1045.5,0
,2008-06-26 12:30,26,1027,1027,1027,1027,0
,2008-06-26 13:00,26,1018.75,1020.75,1018.25,1020.5,0
,2008-06-26 14:00,26,1020,1020,1020,1020,0
,2008-06-27 09:30,27,1029.5,1038.5,1027,1027,0
,2008-06-27 10:00,27,1017.5,1019,1017,1017.75,0
,2008-06-27 11:00,27,1020.25,1020.5,1020.25,1020.5,0
,2008-06-27 12:30,27,1006.5,1006.5,999,1002.5,0
,2008-06-27 13:00,27,999,999,990.25,990.25,0
,2008-06-27 14:00,27,985,985,985,985,0
,2008-06-30 09:30,30,967.5,969,967.5,969,0
,2008-06-30 10:00,30,950,950,949,949.75,0
,2008-06-30 14:00,30,945,945,945,945,0
,2008-07-01 10:00,1,948.5,948.5,948.5,948.5,0
,2008-07-01 10:30,1,947.25,951.25,947.25,951.25,0
,2008-07-01 11:00,1,945.5,945.75,944.5,944.5,0
,2008-07-01 11:30,1,939,940,939,940,0
,2008-07-01 13:00,1,939,940.5,938.5,940.5,0
,2008-07-01 16:30,1,938,938,938,938,0
,2008-07-02 14:00,2,958,958,958,958,0
,2008-07-03 09:30,3,954,955,954,954,0
,2008-07-03 14:00,3,964,964,964,964,0
,2008-07-04 14:00,4,964,964,964,964,0
,2008-07-07 09:30,7,926,926,926,926,0
,2008-07-07 14:00,7,920,920,920,920,0
,2008-07-08 10:30,8,900.5,906.75,900,906.75,0
,2008-07-08 14:00,8,915,915,915,915,0
,2008-07-09 10:30,9,906,906,906,906,0
,2008-07-09 14:00,9,905.5,905.5,905.5,905.5,0
,2008-07-10 10:30,10,906.75,907,906.75,907,0
,2008-07-10 14:00,10,907,907,907,907,0
,2008-07-10 18:00,11,915,917.5,915,917.5,0
,2008-07-10 18:30,11,917.5,919,917.5,919,0
,2008-07-10 19:00,11,917.5,917.5,917.5,917.5,0
,2008-07-11 09:30,11,916,916,916,916,0
,2008-07-11 10:00,11,906,906,906,906,0
,2008-07-11 11:00,11,906,906,906,906,0
,2008-07-11 14:00,11,917,917,917,917,0
,2008-07-14 10:30,14,908,909.5,908,909.5,0
,2008-07-14 13:00,14,905.25,908,905.25,908,0
,2008-07-14 14:00,14,910,910,910,910,0
,2008-07-15 09:30,15,909.75,909.75,909.75,909.75,0
,2008-07-15 10:30,15,899.25,899.25,899.25,899.25,0
,2008-07-15 14:00,15,896,896,896,896,0
,2008-07-16 09:30,16,893,894,889,891.5,0
,2008-07-16 10:30,16,896,900,896,899,0
,2008-07-16 11:30,16,907,916.5,907,916.5,0
,2008-07-16 12:00,16,916.5,916.5,916.5,916.5,0
,2008-07-16 13:00,16,919.75,919.75,919.75,919.75,0
,2008-07-16 14:00,16,919,919,919,919,0
,2008-07-17 10:30,17,911.75,911.75,911.5,911.5,0
,2008-07-17 11:00,17,905,905,905,905,0
,2008-07-17 12:30,17,908,908,908,908,0
,2008-07-17 14:00,17,903,903,903,903,0
,2008-07-18 09:30,18,907,907,907,907,0
,2008-07-18 10:00,18,904,904,900.75,900.75,0
,2008-07-18 10:30,18,907,910,907,910,0
,2008-07-18 11:00,18,902.5,902.5,902,902,0
,2008-07-18 12:30,18,895,895,895,895,0
,2008-07-18 13:00,18,899.25,899.25,893.75,893.75,0
,2008-07-18 14:00,18,900,900,900,900,0
,2008-07-21 09:30,21,891,891,885,885.5,0
,2008-07-21 12:00,21,893,893,893,893,0
,2008-07-21 12:30,21,891.5,891.5,891.5,891.5,0
,2008-07-21 14:00,21,885,885,885,885,0
,2008-07-22 09:30,22,880.5,887.5,880.5,887.5,0
,2008-07-22 10:00,22,889.5,889.5,889.5,889.5,0
,2008-07-22 11:00,22,888.5,889.75,887.5,887.5,0
,2008-07-22 12:00,22,890,890,890,890,0
,2008-07-22 13:00,22,888.25,888.25,888.25,888.25,0
,2008-07-22 14:00,22,888,888,888,888,0
,2008-07-23 09:30,23,875.75,876,874,874,0
,2008-07-23 11:00,23,887.5,891.25,887.5,891,0
,2008-07-23 12:30,23,887.5,887.75,887.5,887.75,0
,2008-07-23 13:00,23,882.25,882.25,882.25,882.25,0
,2008-07-23 14:00,23,880,880,880,880,0
,2008-07-24 01:30,24,880,880,880,880,0
,2008-07-24 02:00,24,880,880,880,880,0
,2008-07-24 09:30,24,879.25,882.25,879.25,882.25,0
,2008-07-24 10:00,24,886.5,886.5,885.5,885.5,0
,2008-07-24 10:30,24,882,886.25,881.75,886.25,0
,2008-07-24 11:30,24,882.75,882.75,882.75,882.75,0
,2008-07-24 13:00,24,884.25,884.25,884.25,884.25,0
,2008-07-24 14:00,24,886,886,886,886,0
,2008-07-25 09:30,25,889,889,889,889,0
,2008-07-25 12:30,25,896,900,896,900,0
,2008-07-25 14:00,25,901,901,901,901,0
,2008-07-27 18:00,28,912,912,912,912,0
,2008-07-28 09:30,28,909.75,909.75,909.75,909.75,0
,2008-07-28 10:00,28,906.75,906.75,906.75,906.75,0
,2008-07-28 10:30,28,900.5,900.5,900.5,900.5,0
,2008-07-28 12:30,28,894.5,894.5,893.75,893.75,0
,2008-07-28 13:00,28,894.25,894.25,894,894,0
,2008-07-28 14:00,28,897,897,897,897,0
,2008-07-29 10:00,29,878.5,878.5,878.5,878.5,0
,2008-07-29 10:30,29,880.5,880.5,880.5,880.5,0
,2008-07-29 14:00,29,895,895,895,895,0
,2008-07-30 10:00,30,887.25,887.5,886.25,886.25,0
,2008-07-30 11:30,30,892.25,892.25,892.25,892.25,0
,2008-07-30 14:00,30,890,890,890,890,0
,2008-07-31 10:00,31,891.75,892,891.75,892,0
,2008-07-31 10:30,31,895,895,895,895,0
,2008-07-31 14:00,31,890,890,890,890,0
,2008-08-01 09:30,1,890,902.25,890,894.5,0
,2008-08-01 10:30,1,895,896,895,896,0
,2008-08-01 11:00,1,895.5,895.5,895,895,0
,2008-08-01 12:30,1,889,889.25,889,889.25,0
,2008-08-01 14:00,1,895,895,895,895,0
,2008-08-04 09:30,4,874.75,875,868.75,868.75,0
,2008-08-04 10:30,4,864,864,864,864,0
,2008-08-04 11:00,4,865,865,864.5,864.5,0
,2008-08-04 11:30,4,869.75,869.75,866,866,0
,2008-08-04 14:00,4,869,869,869,869,0
,2008-08-05 09:30,5,865,865,865,865,0
,2008-08-05 11:00,5,880,880,880,880,0
,2008-08-05 11:30,5,896.25,896.25,896.25,896.25,0
,2008-08-05 12:30,5,890.5,891.75,890.5,891.75,0
,2008-08-05 14:00,5,883,883,883,883,0
,2008-08-06 10:00,6,872.75,872.75,857,857,0
,2008-08-06 10:30,6,856.5,862,855.75,862,0
,2008-08-06 13:00,6,863.5,863.5,863.5,863.5,0
,2008-08-06 14:00,6,865,865,865,865,0
,2008-08-07 09:30,7,881,895,878.5,888.5,0
,2008-08-07 10:00,7,895.5,900,895.5,900,0
,2008-08-07 10:30,7,894.25,894.25,894.25,894.25,0
,2008-08-07 11:00,7,900,906.25,900,906.25,0
,2008-08-07 12:30,7,905,905,902.75,905,0
,2008-08-07 13:00,7,909.25,911.5,906,909.5,0
,2008-08-07 14:00,7,900,900,900,900,0
,2008-08-08 09:30,8,887.25,889.25,886,889.25,0
,2008-08-08 10:00,8,884.5,884.5,884.5,884.5,0
,2008-08-08 11:00,8,868.75,868.75,868.75,868.75,0
,2008-08-08 13:00,8,859.5,859.5,859.5,859.5,0
,2008-08-08 14:00,8,855,855,855,855,0
,2008-08-11 09:30,11,869.25,875.5,869.25,875.5,0
,2008-08-11 10:00,11,880,881.5,880,881.5,0
,2008-08-11 10:30,11,881.5,881.5,881.5,881.5,0
,2008-08-11 11:00,11,896.75,897,896.75,897,0
,2008-08-11 12:30,11,883,883,882.75,882.75,0
,2008-08-11 13:00,11,884,884,884,884,0
,2008-08-11 14:00,11,880.5,880.5,880.5,880.5,0
,2008-08-12 09:30,12,879,880.75,877.5,880.75,0
,2008-08-12 10:00,12,873,874,873,874,0
,2008-08-12 10:30,12,878.5,878.75,878.5,878.75,0
,2008-08-12 12:30,12,886.25,889.75,886.25,889.75,0
,2008-08-12 13:00,12,884,884,884,884,0
,2008-08-12 14:00,12,883.5,883.5,883.5,883.5,0
,2008-08-13 09:30,13,894.5,903.75,894.5,903.75,0
,2008-08-13 10:00,13,905,911.25,905,911.25,0
,2008-08-13 10:30,13,907.75,920,907.5,920,0
,2008-08-13 11:00,13,920.25,920.75,920.25,920.75,0
,2008-08-13 11:30,13,923.25,926,923.25,926,0
,2008-08-13 12:00,13,926,926,926,926,0
,2008-08-13 14:00,13,943.5,943.5,943.5,943.5,0
,2008-08-13 18:00,14,940,940,940,940,0
,2008-08-14 09:30,14,941,963,941,950.5,0
,2008-08-14 10:00,14,947.5,947.5,947.5,947.5,0
,2008-08-14 10:30,14,945,945,945,945,0
,2008-08-14 11:00,14,940.75,943.25,935.5,935.5,0
,2008-08-14 11:30,14,929,933,929,933,0
,2008-08-14 12:00,14,934.5,938,934.5,938,0
,2008-08-14 13:00,14,952.25,952.75,952.25,952.75,0
,2008-08-14 14:00,14,953,953,953,953,0
,2008-08-15 09:30,15,938.75,938.75,938.25,938.25,0
,2008-08-15 10:00,15,937.75,937.75,924.75,924.75,0
,2008-08-15 11:00,15,922.25,922.25,922.25,922.25,0
,2008-08-15 13:00,15,915.75,915.75,915.75,915.75,0
,2008-08-15 14:00,15,916,916,916,916,0
,2008-08-18 10:30,18,946.5,954,946.5,954,0
,2008-08-18 14:00,18,951,951,951,951,0
,2008-08-19 10:00,19,954.75,954.75,954.75,954.75,0
,2008-08-19 10:30,19,957,957,957,957,0
,2008-08-19 11:30,19,943,943,942.5,942.5,0
,2008-08-19 14:00,19,939,939,939,939,0
,2008-08-20 09:30,20,946.25,946.25,944,944,0
,2008-08-20 10:00,20,950,950,950,950,0
,2008-08-20 10:30,20,955.5,955.5,955.5,955.5,0
,2008-08-20 11:30,20,964.25,964.25,964.25,964.25,0
,2008-08-20 13:00,20,962,962,962,962,0
,2008-08-20 14:00,20,967,967,967,967,0
,2008-08-21 09:30,21,980,1000,980,1000,0
,2008-08-21 10:00,21,1006.25,1006.25,1001.25,1001.25,0
,2008-08-21 10:30,21,996,996,995,995,0
,2008-08-21 11:30,21,995,995,990.25,990.25,0
,2008-08-21 12:30,21,989,989,989,989,0
,2008-08-21 13:00,21,990.25,990.25,981,981,0
,2008-08-21 14:00,21,986,986,986,986,0
,2008-08-21 18:30,22,968.25,968.25,965.25,965.25,0
,2008-08-21 19:00,22,964.25,964.25,964.25,964.25,0
,2008-08-22 09:30,22,960.75,960.75,960.75,960.75,0
,2008-08-22 10:00,22,958,958,957.5,957.5,0
,2008-08-22 14:00,22,957,957,957,957,0
,2008-08-25 09:30,25,955,955,955,955,0
,2008-08-25 11:00,25,944.75,945.5,944.75,945.5,0
,2008-08-25 12:00,25,941.75,941.75,940.75,940.75,0
,2008-08-25 14:00,25,937,937,937,937,0
,2008-08-26 09:30,26,916,917.75,916,917.75,0
,2008-08-26 10:00,26,924,924,924,924,0
,2008-08-26 11:00,26,922.25,922.25,922.25,922.25,0
,2008-08-26 12:00,26,919,919,919,919,0
,2008-08-26 14:00,26,926,926,926,926,0
,2008-08-27 10:00,27,906,906,902.25,902.25,0
,2008-08-27 11:00,27,904,904,904,904,0
,2008-08-27 13:00,27,904,906,904,906,0
,2008-08-27 14:00,27,902,902,902,902,0
,2008-08-28 09:30,28,889,889,887,887,0
,2008-08-28 10:30,28,885.5,885.5,885.5,885.5,0
,2008-08-28 11:00,28,887,887,887,887,0
,2008-08-28 14:00,28,887,887,887,887,0
,2008-08-29 09:30,29,887,887,887,887,0
,2008-08-29 14:00,29,880,880,880,880,0
,2008-09-02 03:30,2,855,855,855,855,0
,2008-09-02 09:30,2,852.25,855,852.25,855,0
,2008-09-02 10:00,2,851,851,844,844,0
,2008-09-02 10:30,2,843,843,843,843,0
,2008-09-02 11:00,2,842.5,842.5,842.5,842.5,0
,2008-09-02 11:30,2,847,847,847,847,0
,2008-09-02 12:00,2,846.75,854.75,846.75,854.75,0
,2008-09-02 14:00,2,848,848,848,848,0
,2008-09-03 09:30,3,848,855,848,855,0
,2008-09-03 10:00,3,851,851,847.75,847.75,0
,2008-09-03 10:30,3,849,851.5,849,850.75,0
,2008-09-03 11:00,3,855.25,855.5,855.25,855.5,0
,2008-09-03 12:00,3,859.5,859.5,859.5,859.5,0
,2008-09-03 14:00,3,858,858,858,858,0
,2008-09-04 09:30,4,860.5,862.5,860.5,861.5,0
,2008-09-04 10:00,4,859.5,859.5,859,859,0
,2008-09-04 10:30,4,859,859,859,859,0
,2008-09-04 11:00,4,859,863,859,863,0
,2008-09-04 12:00,4,858,858,858,858,0
,2008-09-04 12:30,4,859,859,859,859,0
,2008-09-04 13:00,4,859.25,859.25,859.25,859.25,0
,2008-09-04 14:00,4,859.75,859.75,859.75,859.75,0
,2008-09-04 18:00,5,864,864,864,864,0
,2008-09-05 09:30,5,839.75,839.75,830.25,834,0
,2008-09-05 10:00,5,830.5,835.5,830.5,835.5,0
,2008-09-05 11:00,5,835,835,832,832,0
,2008-09-05 13:00,5,830.75,835,830,835,0
,2008-09-05 14:00,5,836,836,836,836,0
,2008-09-07 18:00,8,836.25,840,836.25,840,0
,2008-09-08 09:30,8,833,834.25,831.25,834.25,0
,2008-09-08 10:00,8,830.5,830.5,830.5,830.5,0
,2008-09-08 10:30,8,831,831,831,831,0
,2008-09-08 12:30,8,838,839,838,839,0
,2008-09-08 13:00,8,825,825,825,825,0
,2008-09-08 14:00,8,826.75,826.75,826.75,826.75,0
,2008-09-09 03:30,9,812.5,812.5,812.5,812.5,0
,2008-09-09 09:30,9,810,810.5,803,805.75,0
,2008-09-09 10:30,9,805.75,805.75,805.75,805.75,0
,2008-09-09 11:30,9,810.75,815.25,810.5,815.25,0
,2008-09-09 12:00,9,818,818,818,818,0
,2008-09-09 13:00,9,810,810,810,810,0
,2008-09-09 14:00,9,811.5,811.5,811.5,811.5,0
,2008-09-10 09:30,10,801,801.25,801,801.25,0
,2008-09-10 10:30,10,794.5,794.5,793.5,793.5,0
,2008-09-10 11:30,10,800,800,798,798,0
,2008-09-10 12:00,10,798.25,798.25,798.25,798.25,0
,2008-09-10 12:30,10,799.25,805.5,799.25,805.5,0
,2008-09-10 13:00,10,802.25,802.5,802,802.5,0
,2008-09-10 14:00,10,800,800,800,800,0
,2008-09-11 09:30,11,794.25,797.25,794.25,797.25,0
,2008-09-11 10:00,11,800,800,800,800,0
,2008-09-11 10:30,11,806,808.25,806,808,0
,2008-09-11 11:30,11,808,808,805.75,805.75,0
,2008-09-11 12:00,11,804.75,804.75,804.75,804.75,0
,2008-09-11 12:30,11,803.75,806.25,803.25,806.25,0
,2008-09-11 13:00,11,806.25,806.25,803,803,0
,2008-09-11 14:00,11,799.75,799.75,799.75,799.75,0
,2008-09-11 18:00,12,802.75,803,802.75,803,0
,2008-09-12 09:30,12,809,811.5,797.75,797.75,0
,2008-09-12 10:30,12,795.5,796.5,795.5,796.5,0
,2008-09-12 11:30,12,803,803,803,803,0
,2008-09-12 12:00,12,799,799,793.75,793.75,0
,2008-09-12 12:30,12,792.25,795.25,792.25,795.25,0
,2008-09-12 13:00,12,793.5,793.5,793.5,793.5,0
,2008-09-12 14:00,12,793.5,793.5,793.5,793.5,0
,2008-09-15 09:30,15,786.75,789.25,786.75,788.25,0
,2008-09-15 10:00,15,795.25,803.5,795,801,0
,2008-09-15 10:30,15,803,803,803,803,0
,2008-09-15 11:00,15,802.75,802.75,802.25,802.25,0
,2008-09-15 11:30,15,803,803,803,803,0
,2008-09-15 13:00,15,795.75,795.75,795,795,0
,2008-09-15 14:00,15,789.5,789.5,789.5,789.5,0
,2008-09-15 18:00,16,789,789,789,789,0
,2008-09-16 09:30,16,785.25,785.25,781.75,781.75,0
,2008-09-16 10:00,16,783.75,783.75,783.75,783.75,0
,2008-09-16 10:30,16,777,777,777,777,0
,2008-09-16 11:00,16,775,775.25,775,775.25,0
,2008-09-16 11:30,16,777.75,777.75,775,775,0
,2008-09-16 12:00,16,770,770,770,770,0
,2008-09-16 12:30,16,764.5,774,764.5,774,0
,2008-09-16 13:00,16,762.75,768.75,762.75,768.75,0
,2008-09-16 14:00,16,765.5,765.5,765.5,765.5,0
,2008-09-16 18:30,17,774,774,774,774,0
,2008-09-17 09:30,17,778.5,778.5,765,765,0
,2008-09-17 10:30,17,778.5,780,778.5,780,0
,2008-09-17 11:00,17,780,782.25,780,781,0
,2008-09-17 12:00,17,780.5,780.5,780.5,780.5,0
,2008-09-17 12:30,17,781,787.25,781,787.25,0
,2008-09-17 13:00,17,797.75,797.75,797.75,797.75,0
,2008-09-17 14:00,17,797,797,797,797,0
,2008-09-18 09:30,18,793,793,792.75,792.75,0
,2008-09-18 10:30,18,780.25,780.25,776,776,0
,2008-09-18 12:00,18,770.75,772.75,770.75,772.75,0
,2008-09-18 13:00,18,771.5,771.5,771.5,771.5,0
,2008-09-18 14:00,18,772,772,772,772,0
,2008-09-19 09:30,19,786.25,786.25,779.75,779.75,0
,2008-09-19 10:00,19,780.75,782,780.75,782,0
,2008-09-19 11:30,19,792.25,798,792.25,798,0
,2008-09-19 12:00,19,798,799,793.5,793.5,0
,2008-09-19 12:30,19,795,796,795,795.75,0
,2008-09-19 13:00,19,797.5,799,794,794,0
,2008-09-19 14:00,19,795.25,795.25,795.25,795.25,0
,2008-09-21 18:00,22,799,799,799,799,0
,2008-09-21 18:30,22,803.75,805,803.75,805,0
,2008-09-22 01:30,22,807,807,807,807,0
,2008-09-22 02:00,22,807,807,807,807,0
,2008-09-22 02:30,22,807,807,807,807,0
,2008-09-22 09:30,22,825.25,825.25,819.75,824,0
,2008-09-22 10:30,22,818.75,818.75,818.5,818.5,0
,2008-09-22 11:00,22,821,821,821,821,0
,2008-09-22 14:00,22,814.5,814.5,814.5,814.5,0
,2008-09-23 10:00,23,819,819,812.5,812.5,0
,2008-09-23 12:30,23,819,819,819,819,0
,2008-09-23 13:00,23,826.25,828,826.25,828,0
,2008-09-23 14:00,23,822.5,822.5,822.5,822.5,0
,2008-09-23 18:00,24,828,828,828,828,0
,2008-09-23 18:30,24,828,828,828,828,0
,2008-09-24 09:30,24,828.5,828.75,824.5,824.5,0
,2008-09-24 10:00,24,813,813.25,813,813.25,0
,2008-09-24 10:30,24,811,811,808.75,808.75,0
,2008-09-24 11:00,24,808,808,804.25,805.75,0
,2008-09-24 11:30,24,802.5,802.5,798.75,798.75,0
,2008-09-24 12:00,24,794.75,797.75,793.75,797.75,0
,2008-09-24 14:00,24,797,797,797,797,0
,2008-09-25 09:30,25,798.75,798.75,798.75,798.75,0
,2008-09-25 10:00,25,799,799,799,799,0
,2008-09-25 12:30,25,805.25,807,805.25,807,0
,2008-09-25 13:00,25,805.75,808,805,808,0
,2008-09-25 14:00,25,807,807,807,807,0
,2008-09-26 09:30,26,794,794,794,794,0
,2008-09-26 10:00,26,796.5,796.5,793.75,794,0
,2008-09-26 10:30,26,794,794,789.25,789.25,0
,2008-09-26 11:00,26,791,791.5,791,791.5,0
,2008-09-26 12:00,26,793,793,793,793,0
,2008-09-26 12:30,26,793,793,793,793,0
,2008-09-26 13:00,26,791,791,791,791,0
,2008-09-26 14:00,26,787.25,787.25,787.25,787.25,0
,2008-09-29 09:30,29,775,775,762.5,762.5,0
,2008-09-29 10:00,29,759.25,763.5,759.25,763.5,0
,2008-09-29 10:30,29,761.5,762,760.5,762,0
,2008-09-29 11:00,29,761.5,762,761.5,762,0
,2008-09-29 12:30,29,762,762,756.5,757,0
,2008-09-29 13:00,29,756,756,755,755,0
,2008-09-29 14:00,29,749.5,749.5,749.5,749.5,0
,2008-09-29 18:00,30,755,755,755,755,0
,2008-09-29 18:30,30,755,755,755,755,0
,2008-09-29 19:00,30,755,755,755,755,0
,2008-09-29 19:30,30,755,755,755,755,0
,2008-09-30 09:30,30,760,765,757.25,765,0
,2008-09-30 10:00,30,764.25,765.25,763.25,763.25,0
,2008-09-30 10:30,30,757,757,756,756,0
,2008-09-30 11:00,30,757.25,760,757.25,760,0
,2008-09-30 11:30,30,763,763,763,763,0
,2008-09-30 12:30,30,767,767,767,767,0
,2008-09-30 13:00,30,760,761.25,760,760,0
,2008-09-30 14:00,30,758.5,758.5,758.5,758.5,0
,2008-09-30 18:00,1,758.5,758.5,758.5,758.5,0
,2008-10-01 09:30,1,760,760,749.25,756.5,0
,2008-10-01 10:00,1,753.25,753.25,751,751,0
,2008-10-01 10:30,1,756.25,756.25,756.25,756.25,0
,2008-10-01 11:00,1,753.25,753.25,752.75,752.75,0
,2008-10-01 11:30,1,754.5,754.5,754.5,754.5,0
,2008-10-01 13:00,1,750,750,750,750,0
,2008-10-01 14:00,1,753.5,753.5,753.5,753.5,0
,2008-10-02 09:30,2,745.25,745.25,735,735.75,0
,2008-10-02 10:00,2,730.5,730.5,730,730,0
,2008-10-02 10:30,2,732,732.5,732,732.5,0
,2008-10-02 11:30,2,730,730,727,727,0
,2008-10-02 12:00,2,729.5,730,729.5,730,0
,2008-10-02 12:30,2,728.25,728.25,726,726,0
,2008-10-02 13:00,2,726,729,723.25,729,0
,2008-10-02 14:00,2,723,723,723,723,0
,2008-10-03 09:30,3,732.5,735,731,735,0
,2008-10-03 10:00,3,736,736,736,736,0
,2008-10-03 11:00,3,736.5,736.5,736.5,736.5,0
,2008-10-03 13:00,3,731,731,725.25,725.25,0
,2008-10-03 14:00,3,723.5,723.5,723.5,723.5,0
,2008-10-05 18:00,6,723.5,723.5,720,720,0
,2008-10-06 09:30,6,691.75,697.5,690,697.5,0
,2008-10-06 10:00,6,697.5,697.5,697.5,697.5,0
,2008-10-06 11:00,6,697.5,697.5,697.5,697.5,0
,2008-10-06 12:00,6,694.75,695,690,690,0
,2008-10-06 12:30,6,690.25,690.25,680.75,683.75,0
,2008-10-06 13:00,6,682.5,683.75,682.5,683.5,0
,2008-10-06 14:00,6,680.75,680.75,680.75,680.75,0
,2008-10-06 18:00,7,690,690,690,690,0
,2008-10-07 09:30,7,699,700.75,696.75,696.75,0
,2008-10-07 10:00,7,695,697,690.75,690.75,0
,2008-10-07 10:30,7,690,696,690,696,0
,2008-10-07 11:00,7,698,698.75,696.75,697,0
,2008-10-07 11:30,7,695,696,694,694,0
,2008-10-07 12:00,7,694,694,694,694,0
,2008-10-07 12:30,7,688.5,688.5,685,687.75,0
,2008-10-07 13:00,7,685.25,690.75,685.25,690.75,0
,2008-10-07 15:30,7,685.5,685.5,685.5,685.5,0
,2008-10-07 18:00,8,686.5,686.5,686.5,686.5,0
,2008-10-07 19:30,8,686,686,686,686,0
,2008-10-08 09:30,8,680.25,685.5,680.25,685.5,0
,2008-10-08 10:00,8,684.5,685.5,684.5,685.5,0
,2008-10-08 11:00,8,691.75,691.75,691.75,691.75,0
,2008-10-08 11:30,8,693.5,694.75,693.5,694.75,0
,2008-10-08 12:00,8,695,696.5,695,696.5,0
,2008-10-08 13:00,8,695,695.25,691,691.75,0
,2008-10-08 14:00,8,688,688,688,688,0
,2008-10-09 09:30,9,689,691,689,690.75,0
,2008-10-09 10:00,9,690,690,690,690,0
,2008-10-09 11:30,9,688,688,688,688,0
,2008-10-09 12:00,9,693,693,693,693,0
,2008-10-09 12:30,9,692.25,692.75,692.25,692.75,0
,2008-10-09 13:00,9,694.5,694.5,690.5,690.5,0
,2008-10-09 14:00,9,688,688,688,688,0
,2008-10-10 09:30,10,663.25,663.25,654,654,0
,2008-10-10 10:00,10,653,658.25,653,658.25,0
,2008-10-10 10:30,10,654.5,654.5,654.5,654.5,0
,2008-10-10 11:30,10,654.5,655,654.5,655,0
,2008-10-10 12:00,10,659,663,659,663,0
,2008-10-10 12:30,10,661.75,661.75,654,654,0
,2008-10-10 13:00,10,653.75,653.75,653.75,653.75,0
,2008-10-10 14:00,10,653,653,653,653,0
,2008-10-13 09:30,13,675.25,675.25,675,675,0
,2008-10-13 10:00,13,682,682,674,674,0
,2008-10-13 12:00,13,675,675,675,675,0
,2008-10-13 14:00,13,678,678,678,678,0
,2008-10-14 09:30,14,686.5,686.5,672.75,672.75,0
,2008-10-14 10:00,14,674.25,678,674.25,678,0
,2008-10-14 10:30,14,677.25,677.25,677.25,677.25,0
,2008-10-14 11:00,14,675.5,675.5,675.5,675.5,0
,2008-10-14 11:30,14,678.25,681.5,678,681.5,0
,2008-10-14 12:00,14,682.5,682.5,680.75,680.75,0
,2008-10-14 12:30,14,679,679,676.5,677,0
,2008-10-14 13:00,14,673.5,673.75,667.75,668.25,0
,2008-10-14 14:00,14,661.5,661.5,661.5,661.5,0
,2008-10-15 05:30,15,661,661,661,661,0
,2008-10-15 09:30,15,661,661,651.75,656,0
,2008-10-15 10:00,15,655.75,657.5,654.25,654.25,0
,2008-10-15 10:30,15,654.25,654.25,654.25,654.25,0
,2008-10-15 11:00,15,654.25,654.25,650,650,0
,2008-10-15 11:30,15,650,650,650,650,0
,2008-10-15 12:30,15,648.5,648.5,647.5,648.25,0
,2008-10-15 13:00,15,646.25,646.25,641.25,641.25,0
,2008-10-15 14:00,15,639,639,639,639,0
,2008-10-16 09:30,16,639.25,641,638.25,639,0
,2008-10-16 10:00,16,630,631.25,629.25,631.25,0
,2008-10-16 10:30,16,629,631.75,629,631.75,0
,2008-10-16 11:00,16,635,639,635,638.25,0
,2008-10-16 11:30,16,634,634,634,634,0
,2008-10-16 12:00,16,638.5,639.5,638.5,639.5,0
,2008-10-16 13:00,16,639.75,640.75,636,637,0
,2008-10-16 14:00,16,637.5,637.5,637.5,637.5,0
,2008-10-17 09:30,17,647.5,648.5,639.25,644.5,0
,2008-10-17 10:00,17,644.5,644.5,641.75,641.75,0
,2008-10-17 10:30,17,643.5,644,643.5,644,0
,2008-10-17 11:00,17,644.25,644.25,643.75,643.75,0
,2008-10-17 11:30,17,647.25,647.75,647.25,647.75,0
,2008-10-17 12:00,17,648.5,649.25,648.5,648.75,0
,2008-10-17 12:30,17,649,650.5,648.5,648.5,0
,2008-10-17 13:00,17,649.75,651,649,649,0
,2008-10-17 14:00,17,650.5,650.5,650.5,650.5,0
,2008-10-20 09:30,20,653,653,648,648,0
,2008-10-20 11:30,20,642,642.25,642,642.25,0
,2008-10-20 12:00,20,642,644,641.75,644,0
,2008-10-20 12:30,20,648.75,648.75,648.5,648.5,0
,2008-10-20 14:00,20,648.75,648.75,648.75,648.75,0
,2008-10-21 09:30,21,640.25,640.25,637.5,637.75,0
,2008-10-21 10:00,21,637.75,637.75,634.25,634.75,0
,2008-10-21 10:30,21,635.75,638,634,634,0
,2008-10-21 11:30,21,634,634.75,634,634.75,0
,2008-10-21 13:00,21,634,634,633.25,633.25,0
,2008-10-21 14:00,21,633,633,633,633,0
,2008-10-22 09:30,22,612.5,612.75,612.5,612.75,0
,2008-10-22 10:00,22,614.5,614.5,614,614,0
,2008-10-22 11:00,22,611.5,611.5,611.25,611.25,0
,2008-10-22 11:30,22,612,612,612,612,0
,2008-10-22 13:00,22,603.25,603.25,603.25,603.25,0
,2008-10-22 16:00,22,600.5,600.5,600.5,600.5,0
,2008-10-23 09:30,23,617,617,617,617,0
,2008-10-23 10:00,23,615.75,615.75,615.75,615.75,0
,2008-10-23 10:30,23,614,614,614,614,0
,2008-10-23 11:00,23,617,617,617,617,0
,2008-10-23 11:30,23,615,615,613.25,613.25,0
,2008-10-23 13:00,23,604.25,604.25,604.25,604.25,0
,2008-10-23 14:00,23,604,604,604,604,0
,2008-10-24 09:30,24,591.25,596,591.25,596,0
,2008-10-24 10:00,24,594,601.25,594,601.25,0
,2008-10-24 10:30,24,601.5,601.75,598.5,598.5,0
,2008-10-24 12:00,24,601.75,605.75,601.75,602,0
,2008-10-24 12:30,24,601.75,601.75,601.75,601.75,0
,2008-10-24 13:00,24,595.5,596.25,595.5,596.25,0
,2008-10-24 14:00,24,597.25,597.25,597.25,597.25,0
,2008-10-27 10:30,27,596.25,596.25,596,596,0
,2008-10-27 11:00,27,597.25,604,597.25,604,0
,2008-10-27 11:30,27,605.5,608.75,605.5,608.75,0
,2008-10-27 12:00,27,610,610,609.5,609.5,0
,2008-10-27 12:30,27,612.5,612.5,612.5,612.5,0
,2008-10-27 13:00,27,611.5,611.5,611.5,611.5,0
,2008-10-27 14:00,27,613,613,613,613,0
,2008-10-28 09:30,28,625,625,611,612.75,0
,2008-10-28 10:00,28,616.25,616.5,611,611,0
,2008-10-28 10:30,28,612.5,616.25,612.5,616.25,0
,2008-10-28 11:00,28,614,614,614,614,0
,2008-10-28 12:00,28,611,612.25,611,612.25,0
,2008-10-28 14:00,28,605.5,605.5,605.5,605.5,0
,2008-10-29 09:30,29,617.75,617.75,612.5,612.5,0
,2008-10-29 10:00,29,637.5,660.5,637.5,648.5,0
,2008-10-29 10:30,29,649.25,655.5,649.25,650.75,0
,2008-10-29 11:00,29,654.25,662,654.25,662,0
,2008-10-29 12:00,29,654.75,654.75,643.5,643.5,0
,2008-10-29 12:30,29,650.75,650.75,650.75,650.75,0
,2008-10-29 13:00,29,646.25,650.75,646.25,650,0
,2008-10-29 14:00,29,650.5,650.5,650.5,650.5,0
,2008-10-29 18:00,30,647,647,647,647,0
,2008-10-30 09:30,30,641.5,641.5,641.5,641.5,0
,2008-10-30 10:30,30,620.5,620.75,620.5,620.75,0
,2008-10-30 11:00,30,627.75,628.5,627.75,628.5,0
,2008-10-30 11:30,30,627.25,628,627.25,628,0
,2008-10-30 12:00,30,627.25,627.25,625.25,625.25,0
,2008-10-30 13:00,30,625.5,625.5,625.5,625.5,0
,2008-10-30 14:00,30,625,625,625,625,0
,2008-10-30 18:00,31,625,625,625,625,0
,2008-10-31 09:30,31,615.75,621.75,614.5,621.75,0
,2008-10-31 13:00,31,617,626.25,617,626.25,0
,2008-10-31 14:00,31,622.5,622.5,622.5,622.5,0
,2008-11-03 09:30,3,631,647,631,647,13
,2008-11-03 10:00,3,653.25,653.25,653.25,653.25,1
,2008-11-03 10:30,3,652.25,653.5,652.25,653.5,5
,2008-11-03 11:00,3,651,651.5,651,651.5,5
,2008-11-03 11:30,3,652.25,652.25,652.25,652.25,2
,2008-11-03 12:00,3,647,647,647,647,4
,2008-11-03 13:00,3,647,650.75,647,650.25,7
,2008-11-04 09:30,4,655,660,654.75,660,12
,2008-11-04 10:00,4,661.25,661.25,661.25,661.25,3
,2008-11-04 10:30,4,657.75,659.5,657.75,659.5,6
,2008-11-04 11:00,4,665.75,666.25,665.75,666.25,3
,2008-11-04 11:30,4,663.75,663.75,663.75,663.75,3
,2008-11-04 12:30,4,659,659,659,659,3
,2008-11-04 13:00,4,658,658,656.75,657,8
,2008-11-05 09:30,5,653.75,653.75,645.25,646.25,22
,2008-11-05 10:00,5,641,641,627,627,27
,2008-11-05 11:30,5,629.25,629.25,629.25,629.25,3
,2008-11-05 12:00,5,629.5,629.5,629.5,629.5,3
,2008-11-05 19:00,6,625,625,625,625,1
,2008-11-06 09:30,6,615.75,615.75,615.75,615.75,4
,2008-11-06 10:00,6,613.75,613.75,611,611,8
,2008-11-06 10:30,6,610.5,611.75,609.75,611.75,4
,2008-11-06 12:00,6,613.5,613.5,613.5,613.5,2
,2008-11-06 13:00,6,612.25,616.5,612.25,613,20
,2008-11-06 18:00,7,610,610,610,610,1
,2008-11-07 09:30,7,611,611,611,611,3
,2008-11-07 10:00,7,613,613,608,608,19
,2008-11-07 10:30,7,607.5,610,607,610,34
,2008-11-07 11:00,7,610.25,610.75,608.5,610.5,15
,2008-11-07 11:30,7,610.75,613,609.75,613,38
,2008-11-07 12:00,7,613.25,613.5,613.25,613.5,2
,2008-11-07 12:30,7,611.75,613.75,611.25,613.75,6
,2008-11-07 13:00,7,609,609,609,609,3
,2008-11-10 09:30,10,614.5,614.5,601.25,602.75,36
,2008-11-10 10:00,10,603,603.5,600,600,7
,2008-11-10 11:00,10,601,601,601,601,3
,2008-11-10 12:00,10,601,603.5,600,603.5,26
,2008-11-10 12:30,10,603.75,607.25,603.75,607.25,22
,2008-11-10 13:00,10,607.5,610.75,607.5,610.75,15
,2008-11-11 09:30,11,600,601.5,595.75,599,21
,2008-11-11 10:00,11,599,599.5,599,599.5,3
,2008-11-11 11:00,11,602,602,601.75,601.75,4
,2008-11-11 11:30,11,601.25,601.25,601.25,601.25,2
,2008-11-11 12:00,11,604.5,604.5,604.25,604.25,3
,2008-11-11 12:30,11,603.5,607,603.5,607,4
,2008-11-11 13:00,11,610,616.75,610,616.75,15
,2008-11-12 09:30,12,606.5,606.5,602.75,603.25,6
,2008-11-12 10:00,12,616.25,616.25,614,614,4
,2008-11-12 11:00,12,620.75,620.75,620.75,620.75,1
,2008-11-12 11:30,12,628,640.5,628,639.5,13
,2008-11-12 12:00,12,638.5,638.5,638.5,638.5,3
,2008-11-12 13:00,12,629.25,629.25,629.25,629.25,5
,2008-11-13 09:30,13,635,639,635,639,11
,2008-11-13 10:00,13,637.75,638.25,637.75,638.25,3
,2008-11-13 10:30,13,645,652.5,638.25,638.25,11
,2008-11-13 11:30,13,626.5,626.5,617.75,617.75,7
,2008-11-13 12:00,13,615.5,619.5,613.75,619.5,9
,2008-11-13 12:30,13,624.5,624.5,624.5,624.5,3
,2008-11-14 09:30,14,623,629.75,623,629.75,11
,2008-11-14 10:30,14,635.5,635.5,635.5,635.5,3
,2008-11-14 11:30,14,636.75,636.75,636.75,636.75,5
,2008-11-14 12:00,14,639.5,639.5,639.5,639.5,2
,2008-11-14 12:30,14,641.25,642.5,641.25,642.5,8
,2008-11-14 13:00,14,642,642,642,642,3
,2008-11-17 09:30,17,635,635,634.5,635,6
,2008-11-17 10:00,17,635,635,634,634,2
,2008-11-17 10:30,17,626.25,626.25,625.5,625.5,6
,2008-11-17 11:00,17,621,623,620.5,623,12
,2008-11-17 11:30,17,622.25,624.75,619,624.75,10
,2008-11-17 12:30,17,620,620,616,616,4
,2008-11-17 13:00,17,612.25,617.75,612.25,617.75,7
,2008-11-18 09:30,18,618.5,619.75,614.25,619.75,31
,2008-11-18 10:00,18,619,623.5,619,620.75,36
,2008-11-18 10:30,18,621,625,621,625,20
,2008-11-18 11:30,18,620,620,615,615,4
,2008-11-18 12:00,18,614.75,614.75,614.75,614.75,1
,2008-11-18 12:30,18,616,616,616,616,3
,2008-11-18 13:00,18,610,612.25,610,612,4
,2008-11-19 09:30,19,619.25,619.5,611.25,611.25,32
,2008-11-19 11:00,19,610.5,610.5,609,609,3
,2008-11-19 11:30,19,612.5,612.5,612.5,612.5,3
,2008-11-20 09:30,20,593.25,593.25,584.5,587.75,19
,2008-11-20 11:30,20,591.75,591.75,591.75,591.75,2
,2008-11-20 12:00,20,593.25,593.25,593.25,593.25,1
,2008-11-21 09:30,21,593.5,594.75,592,592,16
,2008-11-21 10:00,21,588.75,588.75,587,587,10
,2008-11-21 10:30,21,586,586,586,586,4
,2008-11-21 11:30,21,588,588,586.25,587,4
,2008-11-21 12:00,21,584,584,583,583,21
,2008-11-21 12:30,21,580,585.75,580,585.75,9
,2008-11-21 13:00,21,583,583,583,583,5
,2008-11-24 09:30,24,607.75,616.25,607.75,616.25,96
,2008-11-24 11:00,24,616.25,616.25,616.25,616.25,2
,2008-11-24 13:00,24,613.25,615,613.25,615,4
,2008-11-25 09:30,25,609.5,614,609.25,614,44
,2008-11-25 10:30,25,612.25,612.75,612.25,612.75,4
,2008-11-25 11:00,25,613,616.25,613,616.25,22
,2008-11-25 11:30,25,616.5,617.25,616.25,617.25,11
,2008-11-25 12:00,25,615,617.75,615,617.75,5
,2008-11-25 12:30,25,617.75,618.75,616.5,618.75,46
,2008-11-25 13:00,25,614.25,614.25,611.75,612.25,4
,2008-11-26 09:30,26,614,614,614,614,1
,2008-11-26 10:00,26,609,610.5,608.5,610.5,6
,2008-11-26 10:30,26,609.25,611.75,609.25,611.75,12
,2008-11-26 11:00,26,612,613.25,612,613.25,6
,2008-11-26 12:00,26,612.75,612.75,612.75,612.75,1
,2008-11-26 12:30,26,612.25,612.25,612.25,612.25,5
,2008-11-26 13:00,26,610.5,610.5,610.5,610.5,3
,2008-11-28 09:30,28,613,614,612.75,614,4
,2008-12-01 09:30,1,596.25,596.25,582,582,7
,2008-12-01 10:00,1,582,582,580,581.5,20
,2008-12-01 11:30,1,582.5,582.5,582.5,582.5,1
,2008-12-01 12:00,1,583,583,583,583,5
,2008-12-01 12:30,1,582.25,583,582,583,40
,2008-12-01 13:00,1,583,586.25,583,586.25,8
,2008-12-02 10:00,2,582.5,582.5,582.5,582.5,3
,2008-12-02 10:30,2,584,586.75,584,586.75,6
,2008-12-02 11:00,2,589.75,589.75,589.75,589.75,1
,2008-12-02 11:30,2,585.25,585.25,585.25,585.25,1
,2008-12-02 13:00,2,587.25,587.25,587.25,587.25,3
,2008-12-03 09:30,3,582,590.25,581.5,590.25,9
,2008-12-03 10:30,3,589.75,590.25,589.75,590,18
,2008-12-03 11:30,3,586.75,587,586.75,587,6
,2008-12-03 12:00,3,585.5,585.5,585.25,585.25,2
,2008-12-03 12:30,3,580,580,580,580,28
,2008-12-03 13:00,3,580.5,580.5,577.5,577.5,21
,2008-12-03 18:00,4,575,575,575,575,11
,2008-12-04 01:00,4,570,570,570,570,7
,2008-12-04 09:30,4,570,570,563.75,564.25,18
,2008-12-04 10:30,4,556.5,556.5,555.25,555.75,13
,2008-12-04 11:00,4,556,557,548.25,550,33
,2008-12-04 11:30,4,550,551.75,549.5,551.75,44
,2008-12-04 12:00,4,551,551,551,551,12
,2008-12-04 12:30,4,553,553,553,553,11
,2008-12-04 13:00,4,553.25,553.75,541.5,541.5,23
,2008-12-04 18:00,5,542,542,542,542,6
,2008-12-05 09:30,5,537.25,537.75,532.25,535.75,16
,2008-12-05 11:30,5,535.25,535.25,535,535,7
,2008-12-05 12:00,5,532,532,532,532,1
,2008-12-08 09:30,8,553.25,553.25,552.75,552.75,5
,2008-12-08 10:00,8,555.5,555.5,547.5,551,11
,2008-12-08 11:00,8,547.25,547.25,547.25,547.25,1
,2008-12-08 12:30,8,545.75,545.75,545.75,545.75,3
,2008-12-08 13:00,8,544.75,547,544.75,547,4
,2008-12-09 09:30,9,547.25,553,547.25,552.5,41
,2008-12-09 10:00,9,550,550,549.5,549.5,2
,2008-12-09 11:00,9,553.25,554.5,553.25,553.5,12
,2008-12-09 11:30,9,552.5,554.75,552.5,554.75,2
,2008-12-09 13:00,9,547.75,548,547.5,548,10
,2008-12-10 09:30,10,556,556,552.25,554.25,8
,2008-12-10 10:00,10,555,555,555,555,3
,2008-12-10 10:30,10,559.5,559.5,558.5,558.5,2
,2008-12-10 11:00,10,559.5,563.75,559.5,563.75,4
,2008-12-10 11:30,10,561.25,563,561.25,563,6
,2008-12-10 12:00,10,562.25,564.75,562.25,564.5,14
,2008-12-10 12:30,10,565.5,567,561.75,562,12
,2008-12-10 13:00,10,562,562,561.75,561.75,3
,2008-12-11 09:30,11,566.25,566.25,563.5,563.75,11
,2008-12-11 10:00,11,565.25,565.25,565.25,565.25,3
,2008-12-11 10:30,11,565.5,565.5,565.5,565.5,3
,2008-12-12 09:30,12,549.5,552,549.5,552,7
,2008-12-12 10:00,12,555.5,555.5,555.5,555.5,3
,2008-12-12 10:30,12,559.75,559.75,559.5,559.75,4
,2008-12-12 11:00,12,559.75,559.75,559.75,559.75,3
,2008-12-12 11:30,12,575.25,583.75,575.25,583.75,6
,2008-12-12 12:00,12,574.5,574.5,574.25,574.25,3
,2008-12-12 13:00,12,568.5,568.5,568.5,568.5,3
,2008-12-15 09:30,15,586.75,587,586.75,587,3
,2008-12-15 10:30,15,579.25,582.25,579.25,582,8
,2008-12-15 12:00,15,577.25,577.25,577.25,577.25,3
,2008-12-16 09:30,16,578,581,577.75,581,18
,2008-12-16 10:30,16,590,591.75,590,591.75,4
,2008-12-16 11:00,16,600.25,601.75,600.25,601.75,4
,2008-12-16 11:30,16,597.75,597.75,597.5,597.5,2
,2008-12-16 13:00,16,600,600,596.25,596.25,5
,2008-12-16 18:00,17,603,603,602,602,2
,2008-12-17 09:30,17,606.25,610,604.5,607.25,33
,2008-12-17 10:00,17,601.5,601.5,596.5,596.5,10
,2008-12-17 10:30,17,594.5,596,594.5,596,2
,2008-12-17 11:00,17,606.25,607.25,606.25,607.25,5
,2008-12-17 12:00,17,603.25,607.75,603.25,607.5,42
,2008-12-17 12:30,17,607,609.75,607,608.75,59
,2008-12-17 13:00,17,606.75,608.5,606.75,608.5,9
,2008-12-17 18:00,18,612,612,612,612,1
,2008-12-18 09:30,18,615.5,617.5,615.5,617.5,18
,2008-12-18 11:00,18,617.75,617.75,617.75,617.75,1
,2008-12-18 11:30,18,618,618,618,618,1
,2008-12-18 12:00,18,618.25,619.75,617.75,618.5,46
,2008-12-18 12:30,18,617.75,618.25,617,617.5,60
,2008-12-18 13:00,18,620,625.25,620,625.25,22
,2008-12-19 09:30,19,617.5,620,617.5,617.75,9
,2008-12-19 10:00,19,616.5,616.5,615.25,615.25,6
,2008-12-19 11:00,19,615,615,615,615,1
,2008-12-19 11:30,19,616,616.75,616,616.75,4
,2008-12-19 12:30,19,616.75,616.75,616.75,616.75,1
,2008-12-19 13:00,19,621.25,622.5,621.25,622.5,10
,2008-12-22 09:30,22,620.25,620.25,617,617.25,6
,2008-12-22 10:00,22,616.25,618.75,616,616,9
,2008-12-22 11:00,22,615,615,615,615,3
,2008-12-22 12:00,22,617,617,617,617,3
,2008-12-22 13:00,22,620,620,620,620,3
,2008-12-22 18:00,23,622.75,622.75,622.75,622.75,2
,2008-12-23 09:30,23,610.5,611,610.5,611,2
,2008-12-23 10:00,23,617,617,617,617,1
,2008-12-23 11:00,23,614,614,613.25,613.25,3
,2008-12-23 12:00,23,620,625.25,620,623,9
,2008-12-23 12:30,23,625.25,628,624.5,624.5,10
,2008-12-24 11:30,24,634.5,634.5,634.5,634.5,1
,2008-12-26 09:30,26,641,651.5,641,651.5,5
,2008-12-26 10:00,26,649.75,649.75,649.75,649.75,1
,2008-12-26 11:00,26,650.5,650.5,650.5,650.5,1
,2008-12-26 11:30,26,647.25,648,647,648,14
,2008-12-26 12:00,26,648.25,650.5,648.25,650.5,10
,2008-12-26 13:00,26,647.5,647.5,647.5,647.5,3
,2008-12-28 18:00,29,660,660,660,660,1
,2008-12-29 09:30,29,664.75,666.25,663,665.75,28
,2008-12-29 10:00,29,665,665,663,663,8
,2008-12-29 10:30,29,663,663,657.75,657.75,3
,2008-12-29 11:00,29,659,659,651.25,651.25,6
,2008-12-29 11:30,29,646,646,642.75,644.75,6
,2008-12-29 12:30,29,654.75,654.75,654.75,654.75,1
,2008-12-29 13:00,29,643.25,643.25,642.75,643,5
,2008-12-30 09:30,30,646,646,643.5,643.5,6
,2008-12-30 10:00,30,646.25,650.25,642.25,650.25,12
,2008-12-30 10:30,30,648.75,648.75,648.75,648.75,4
,2008-12-30 11:00,30,650.5,656,650.5,653.5,50
,2008-12-30 12:30,30,651,651,651,651,1
,2008-12-30 13:00,30,653.5,658.75,653.5,658.75,22
,2008-12-31 09:30,31,652.5,652.5,651.5,651.5,4
,2008-12-31 12:00,31,651,655,651,655,2
,2008-12-31 12:30,31,652.5,653,652.5,652.5,6
,2008-12-31 13:00,31,656,662.5,656,662,12
,2009-01-02 09:30,2,663.25,663.25,647.75,654.5,24
,2009-01-02 10:00,2,663.25,663.25,663.25,663.25,3
,2009-01-02 10:30,2,663.75,663.75,662,662,5
,2009-01-02 11:00,2,660.75,661,658.75,658.75,8
,2009-01-02 11:30,2,657.75,659.5,654.5,654.5,15
,2009-01-02 12:00,2,653,654.75,652.5,654,10
,2009-01-02 13:00,2,659.5,664,659.5,661.75,15
,2009-01-05 09:30,5,656.75,656.75,654.25,656,12
,2009-01-05 10:00,5,654,655.75,653.5,655.75,20
,2009-01-05 10:30,5,656,657.25,656,657.25,6
,2009-01-05 11:00,5,657.5,661.25,657.5,661.25,18
,2009-01-05 11:30,5,661.5,663.5,661,663.5,27
,2009-01-05 12:00,5,663.75,665.25,663,664,9
,2009-01-05 12:30,5,661,661,661,661,3
,2009-01-05 13:00,5,662.75,670.25,662.75,669.75,42
,2009-01-06 04:00,6,675,675,675,675,3
,2009-01-06 09:30,6,675,688.25,675,681,19
,2009-01-06 10:00,6,681,682,681,682,3
,2009-01-06 10:30,6,684.25,685.5,684.25,685.5,10
,2009-01-06 11:00,6,691,693.25,691,693.25,5
,2009-01-06 11:30,6,695,695,693.75,693.75,7
,2009-01-06 12:00,6,695.25,695.25,695.25,695.25,4
,2009-01-06 12:30,6,693,693,693,693,1
,2009-01-06 13:00,6,695,700.25,695,699.5,9
,2009-01-06 18:00,7,697.25,697.25,697.25,697.25,1
,2009-01-07 09:30,7,684.25,684.25,684,684,11
,2009-01-07 10:00,7,685.75,686.25,685,685.25,9
,2009-01-07 10:30,7,683.75,686,683.75,686,4
,2009-01-07 11:00,7,684,684,683,683,6
,2009-01-07 11:30,7,678.5,678.5,678.5,678.5,2
,2009-01-07 12:00,7,677,679.25,677,679.25,2
,2009-01-07 13:00,7,678,678,671.5,671.5,6
,2009-01-08 09:30,8,663.5,668,656.75,668,99
,2009-01-08 10:00,8,663.75,670,662.75,670,43
,2009-01-08 10:30,8,668.25,672,667,672,60
,2009-01-08 11:00,8,670,670.75,670,670.75,18
,2009-01-08 11:30,8,674.75,674.75,674.75,674.75,3
,2009-01-08 12:00,8,672,672,671.5,671.5,4
,2009-01-08 12:30,8,672,672,671.25,671.25,2
,2009-01-08 13:00,8,665.25,665.75,664.75,665.75,6
,2009-01-09 09:30,9,672.5,679.75,672.5,679.75,5
,2009-01-09 10:00,9,674,676.5,674,676.5,4
,2009-01-09 11:00,9,679,679,679,679,3
,2009-01-09 12:30,9,681.5,681.5,681.5,681.5,1
,2009-01-09 13:00,9,681.5,683.25,681.5,683.25,7
,2009-01-12 09:30,12,656,657.5,639.25,640,25
,2009-01-12 10:00,12,638.75,638.75,637.75,637.75,3
,2009-01-12 10:30,12,636.5,636.5,636.5,636.5,1
,2009-01-12 11:00,12,633.75,633.75,631.75,631.75,8
,2009-01-12 11:30,12,631.5,631.5,631.5,631.5,3
,2009-01-12 12:00,12,632.25,632.25,632.25,632.25,5
,2009-01-12 13:00,12,629.25,629.25,628.25,628.25,9
,2009-01-13 09:30,13,626,626.75,625,626.5,21
,2009-01-13 10:00,13,641.75,646.5,641.75,646.5,18
,2009-01-13 13:00,13,630.25,630.25,630.25,630.25,3
,2009-01-14 09:30,14,628.75,628.75,623.5,623.5,13
,2009-01-14 10:00,14,622,631,621.5,631,44
,2009-01-14 10:30,14,637,637,637,637,3
,2009-01-14 11:30,14,635,635,635,635,1
,2009-01-14 12:30,14,632.75,633,632.75,632.75,5
,2009-01-15 09:30,15,627.5,629,624.25,627.25,17
,2009-01-15 10:00,15,622.5,622.5,622.5,622.5,1
,2009-01-15 10:30,15,631.75,633.5,628.75,628.75,3
,2009-01-15 12:30,15,627,627,627,627,3
,2009-01-16 09:30,16,635,638.75,635,638,9
,2009-01-16 10:00,16,639.5,639.5,639.5,639.5,3
,2009-01-16 10:30,16,634.25,634.25,634.25,634.25,1
,2009-01-16 11:00,16,636.25,638,636,638,4
,2009-01-16 12:00,16,635.25,635.25,635.25,635.25,3
,2009-01-16 12:30,16,640,640,640,640,1
,2009-01-16 13:00,16,640,640,638,638.25,5
,2009-01-20 09:30,20,636.25,640.25,633.5,640.25,5
,2009-01-20 10:00,20,629.25,629.25,625.75,625.75,5
,2009-01-20 10:30,20,626,626,626,626,1
,2009-01-20 11:30,20,624,624,624,624,1
,2009-01-20 12:00,20,621.25,623,620.75,623,4
,2009-01-20 12:30,20,621.5,621.75,615.75,615.75,10
,2009-01-20 13:00,20,614.5,614.5,611.5,611.5,6
,2009-01-21 09:30,21,617.5,621,617,618.5,12
,2009-01-21 10:00,21,618,618,617.5,617.5,3
,2009-01-21 10:30,21,619.25,619.25,619,619,3
,2009-01-21 11:30,21,620,620,620,620,4
,2009-01-21 12:00,21,620,620,620,620,1
,2009-01-21 13:00,21,631.5,631.5,631.5,631.5,3
,2009-01-22 10:30,22,622.75,625.25,622.75,625.25,6
,2009-01-22 11:30,22,629.5,629.5,629,629,4
,2009-01-22 12:00,22,626.25,627.75,626.25,627.75,3
,2009-01-22 12:30,22,623.25,623.75,623.25,623.75,2
,2009-01-22 13:00,22,625.25,625.25,625.25,625.25,1
,2009-01-23 09:30,23,623.25,630,623.25,628.75,17
,2009-01-23 10:00,23,630,650.5,630,646,31
,2009-01-23 10:30,23,642.75,644.75,642.75,644,6
,2009-01-23 11:00,23,641.5,647,641.5,647,5
,2009-01-23 12:00,23,646,647.75,646,647.5,3
,2009-01-23 13:00,23,640,642,640,642,3
,2009-01-26 09:30,26,659,665.5,658.25,665.5,11
,2009-01-26 10:00,26,665,665.75,665,665.75,3
,2009-01-26 10:30,26,665,665,664,664,3
,2009-01-26 11:00,26,659.25,659.25,659.25,659.25,3
,2009-01-26 12:30,26,655,655,655,655,1
,2009-01-27 09:30,27,648.5,648.5,643,643,12
,2009-01-27 11:00,27,646.75,648.25,646.75,648.25,22
,2009-01-27 12:30,27,646.25,646.25,645,645,4
,2009-01-27 13:00,27,645,645,645,645,2
,2009-01-28 09:30,28,647.5,654.25,647.5,654.25,8
,2009-01-28 10:00,28,649.25,649.25,649.25,649.25,3
,2009-01-28 10:30,28,651.75,653.25,651.75,653.25,4
,2009-01-28 12:30,28,658,658,658,658,2
,2009-01-28 13:00,28,657.5,657.5,657.5,657.5,3
,2009-01-29 09:30,29,648.5,648.5,645.75,646,17
,2009-01-29 10:00,29,642.25,642.25,640,640,9
,2009-01-29 10:30,29,641.5,642,641,642,59
,2009-01-29 11:00,29,642,642,639.25,640,20
,2009-01-29 11:30,29,640.25,640.25,640.25,640.25,21
,2009-01-29 12:00,29,640,640,640,640,23
,2009-01-29 12:30,29,640,640,640,640,39
,2009-01-29 13:00,29,638.5,640.75,638.5,640.75,17
,2009-01-30 09:30,30,638,639.75,636.75,638,26
,2009-01-30 10:00,30,643.75,643.75,643.5,643.5,2
,2009-01-30 12:30,30,641.75,641.75,641.5,641.5,3
,2009-01-30 13:00,30,635.5,635.5,635.5,635.5,5
,2009-02-02 09:30,2,625,625,620.5,622,28
,2009-02-02 10:30,2,625.5,625.5,625.5,625.5,4
,2009-02-02 11:00,2,626,633,626,630.25,8
,2009-02-02 11:30,2,631.25,631.5,631.25,631.5,3
,2009-02-02 12:00,2,627.25,628.25,627,627.5,40
,2009-02-02 12:30,2,627.5,628.5,627.5,628.5,2
,2009-02-02 13:00,2,632,633.25,627.5,627.5,11
,2009-02-03 04:00,3,626,626,626,626,32
,2009-02-03 09:30,3,618.75,622.25,618.5,622.25,100
,2009-02-03 10:00,3,622,622.25,622,622.25,7
,2009-02-03 10:30,3,621,621,621,621,30
,2009-02-03 11:00,3,621,621,619,619,95
,2009-02-03 11:30,3,620.75,621,620.25,620.25,16
,2009-02-03 12:00,3,619.75,619.75,619.5,619.5,2
,2009-02-03 12:30,3,617.75,617.75,616.25,616.25,8
,2009-02-03 13:00,3,618.25,619.25,614.75,614.75,8
,2009-02-04 09:30,4,618,619.25,617.75,618.5,28
,2009-02-04 10:00,4,613.25,613.25,607,607,10
,2009-02-04 11:00,4,603.75,603.75,603.5,603.5,3
,2009-02-04 11:30,4,603,604.5,603,603,6
,2009-02-04 12:00,4,603,603.25,603,603.25,2
,2009-02-04 12:30,4,609.75,610.25,609.75,610.25,24
,2009-02-04 13:00,4,607.75,607.75,607.75,607.75,2
,2009-02-05 09:30,5,609.75,615,607.5,614.75,30
,2009-02-05 10:00,5,619,623.5,618.5,620.5,43
,2009-02-05 10:30,5,622,622,622,622,3
,2009-02-05 11:00,5,624.5,626.25,624.5,626.25,5
,2009-02-05 11:30,5,621.5,622,621.5,622,2
,2009-02-05 12:00,5,626.75,626.75,626.75,626.75,1
,2009-02-05 13:00,5,627,627,623.25,623.25,8
,2009-02-06 00:30,6,623.5,623.5,623.5,623.5,1
,2009-02-06 09:30,6,629.5,629.5,619.75,620,6
,2009-02-06 10:00,6,623.75,623.75,623.75,623.75,1
,2009-02-06 10:30,6,625,625,624.5,624.5,3
,2009-02-06 12:30,6,623,623,623,623,1
,2009-02-06 13:00,6,622.25,622.25,622.25,622.25,1
,2009-02-09 09:30,9,629.75,631.75,629.75,631.75,9
,2009-02-09 10:00,9,635,635,634,634,5
,2009-02-09 10:30,9,628.25,629,628.25,629,3
,2009-02-09 11:00,9,629.75,629.75,629.75,629.75,3
,2009-02-09 11:30,9,632,632,632,632,1
,2009-02-09 12:00,9,630.75,632.75,630.75,632.75,5
,2009-02-09 12:30,9,628,630.5,628,630.5,7
,2009-02-09 13:00,9,627,627,625.5,625.5,6
,2009-02-09 21:00,10,625,625,625,625,2
,2009-02-10 09:30,10,624.5,624.5,613,616,41
,2009-02-10 10:00,10,615,615,613.25,613.25,3
,2009-02-10 11:30,10,617.75,622.25,617.75,622.25,6
,2009-02-10 12:30,10,618,619,618,619,3
,2009-02-10 13:00,10,617.25,617.5,617.25,617.5,4
,2009-02-11 09:30,11,614.5,617.25,614.5,616.5,27
,2009-02-11 10:00,11,612,612.25,611,611.5,24
,2009-02-11 12:30,11,608.5,608.5,608.5,608.5,3
,2009-02-11 13:00,11,607,607,607,607,3
,2009-02-12 09:30,12,606.5,608.25,605.25,608.25,6
,2009-02-12 10:00,12,610.25,610.25,610.25,610.25,3
,2009-02-12 10:30,12,610.25,610.25,610.25,610.25,5
,2009-02-12 12:00,12,609.5,609.5,609.5,609.5,1
,2009-02-12 12:30,12,609,609,609,609,1
,2009-02-12 13:00,12,609,609,609,609,43
,2009-02-12 18:00,13,604,604,604,604,3
,2009-02-13 09:30,13,605,606.25,603.75,606.25,28
,2009-02-13 10:00,13,604.75,604.75,604.75,604.75,1
,2009-02-13 10:30,13,605.25,605.25,602.5,602.75,6
,2009-02-13 11:00,13,600,601.25,600,601,64
,2009-02-13 11:30,13,601.25,601.25,601.25,601.25,2
,2009-02-13 12:00,13,602,602,602,602,3
,2009-02-13 13:00,13,600,600.75,600,600,7
,2009-02-17 09:30,17,592,592,584.25,586,57
,2009-02-17 10:00,17,585.25,586.75,583.75,586,34
,2009-02-17 10:30,17,586.75,588,586.75,588,28
,2009-02-17 11:00,17,588.75,588.75,588.75,588.75,1
,2009-02-17 12:00,17,585.25,585.25,583.5,583.5,6
,2009-02-17 12:30,17,583.75,583.75,580,580,58
,2009-02-17 13:00,17,578.5,579,578.25,578.5,18
,2009-02-18 04:00,18,575,575,575,575,13
,2009-02-18 09:30,18,575.25,579.25,575,579.25,42
,2009-02-18 10:00,18,579.25,579.25,579.25,579.25,1
,2009-02-18 10:30,18,574.25,575,574.25,575,4
,2009-02-18 11:00,18,576.5,576.5,576,576,2
,2009-02-18 11:30,18,575,575,575,575,1
,2009-02-18 12:30,18,573.5,573.5,573.5,573.5,3
,2009-02-18 13:00,18,574.75,575.5,574,574,6
,2009-02-19 09:30,19,581,583,579.75,579.75,13
,2009-02-19 10:00,19,580,582.5,580,582.5,6
,2009-02-19 10:30,19,585,585,583.5,583.5,26
,2009-02-19 11:00,19,583.25,583.25,583.25,583.25,1
,2009-02-19 11:30,19,587,587,587,587,2
,2009-02-20 09:30,20,578.25,579.5,578.25,579.5,5
,2009-02-20 10:00,20,578.25,578.25,572.25,572.25,48
,2009-02-20 10:30,20,572,576.75,572,576.25,28
,2009-02-20 11:00,20,578.5,578.5,577.25,577.25,3
,2009-02-20 11:30,20,576,576.5,576,576.5,2
,2009-02-20 12:00,20,576,576,576,576,9
,2009-02-20 12:30,20,576.25,577.75,576,577.75,43
,2009-02-20 13:00,20,577.75,581.5,576.5,581.5,38
,2009-02-23 09:30,23,586.5,586.5,578,579,87
,2009-02-23 10:00,23,578.75,579.75,575.75,579.75,12
,2009-02-23 10:30,23,576.75,576.75,576.75,576.75,1
,2009-02-23 11:00,23,575.25,575.75,575,575.75,21
,2009-02-23 11:30,23,577.25,577.25,575,575,12
,2009-02-23 12:00,23,579,579.25,579,579.25,2
,2009-02-23 12:30,23,577,577,577,577,1
,2009-02-23 13:00,23,575,576,575,575.5,15
,2009-02-23 18:00,24,575,575,573.75,573.75,9
,2009-02-24 09:30,24,573.5,574.75,571.5,574.75,18
,2009-02-24 10:00,24,572,572,572,572,4
,2009-02-24 10:30,24,572.25,572.5,572.25,572.5,6
,2009-02-24 11:00,24,574,574.5,574,574.5,8
,2009-02-24 11:30,24,574.75,577.25,574.75,577.25,16
,2009-02-24 12:00,24,578,578.25,577.5,578.25,20
,2009-02-24 12:30,24,578.25,580,578.25,580,38
,2009-02-24 13:00,24,580,580.5,580,580,36
,2009-02-25 09:30,25,579.75,579.75,575,575.75,52
,2009-02-25 10:00,25,575.75,583.25,575.75,582.75,22
,2009-02-25 10:30,25,585,585,585,585,1
,2009-02-25 11:00,25,583.75,585,583.5,585,25
,2009-02-25 11:30,25,583.5,583.5,583.5,583.5,3
,2009-02-25 12:00,25,587.25,588.75,587.25,588.5,25
,2009-02-25 12:30,25,589,592.5,589,592.5,16
,2009-02-25 13:00,25,591.5,591.5,590.5,590.5,6
,2009-02-25 18:00,26,591,591,591,591,1
,2009-02-25 19:00,26,590,590,590,590,25
,2009-02-26 02:30,26,586.5,586.5,586.5,586.5,1
,2009-02-26 09:30,26,588.5,597,588,596,26
,2009-02-26 10:00,26,595.75,596,595.75,596,7
,2009-02-26 10:30,26,592,592,589,589.75,7
,2009-02-26 11:00,26,589.75,590.5,588.5,588.5,10
,2009-02-26 11:30,26,587,587.25,587,587.25,3
,2009-02-26 12:00,26,586.75,586.75,580.5,580.5,36
,2009-02-26 12:30,26,582.5,582.5,582.5,582.5,4
,2009-02-26 13:00,26,580,580,580,580,4
,2009-02-26 19:00,27,579,579,579,579,5
,2009-02-26 21:00,27,579,579,579,579,7
,2009-02-27 01:30,27,579,579,579,579,3
,2009-02-27 02:00,27,579,579,579,579,29
,2009-02-27 02:30,27,579,579,579,579,16
,2009-02-27 09:30,27,575,582,573,582,29
,2009-02-27 10:00,27,578,578,576,577,53
,2009-02-27 10:30,27,576.5,576.75,576.5,576.5,3
,2009-02-27 11:30,27,577.5,577.5,577,577,3
,2009-02-27 12:00,27,576.75,576.75,576.75,576.75,2
,2009-02-27 12:30,27,577.25,577.25,575.75,576,12
,2009-02-27 13:00,27,577.25,578.5,576.5,577,13
,2009-03-02 02:00,2,577.75,577.75,577.75,577.75,1
,2009-03-02 09:30,2,570,571.5,566,566,130
,2009-03-02 10:00,2,565.75,565.75,563.5,563.5,75
,2009-03-02 10:30,2,565.25,566,563.75,563.75,4
,2009-03-02 11:00,2,562.25,564.75,562.25,564.75,64
,2009-03-02 11:30,2,565.75,566.25,564.75,564.75,30
,2009-03-02 12:00,2,564.75,566,564.5,566,23
,2009-03-02 12:30,2,566.75,566.75,566.5,566.75,5
,2009-03-02 13:00,2,568.25,568.25,566,566,23
,2009-03-02 18:00,3,565,565,565,565,1
,2009-03-03 09:30,3,568,568,564.25,564.25,92
,2009-03-03 10:00,3,564,564,560,563.25,72
,2009-03-03 10:30,3,563,563,559,559,24
,2009-03-03 11:00,3,559.75,559.75,559.75,559.75,1
,2009-03-03 12:30,3,561.5,561.5,561,561,2
,2009-03-03 13:00,3,563,563,560.75,562,10
,2009-03-04 09:30,4,570.25,581.25,570.25,580.75,29
,2009-03-04 10:00,4,577.75,578.25,577.75,578,22
,2009-03-04 10:30,4,578,580.5,577.75,580.5,24
,2009-03-04 11:00,4,579.5,579.5,578.75,579.5,22
,2009-03-04 11:30,4,579.75,581,579.75,580.5,4
,2009-03-04 12:00,4,580.75,582,580.75,582,8
,2009-03-04 12:30,4,581.75,581.75,581,581,6
,2009-03-04 13:00,4,581,582.25,581,582.25,12
,2009-03-05 09:30,5,575,581.75,575,578,61
,2009-03-05 10:00,5,578,578,572.75,572.75,35
,2009-03-05 10:30,5,573,573,573,573,2
,2009-03-05 11:00,5,574.75,574.75,572.75,574.75,77
,2009-03-05 12:00,5,575.5,575.5,575.25,575.25,4
,2009-03-05 13:00,5,576.5,577.25,576.5,576.75,10
,2009-03-06 09:30,6,583.75,584.5,580.75,582,31
,2009-03-06 10:00,6,582.25,582.25,582.25,582.25,2
,2009-03-06 10:30,6,585.5,590,584.75,590,14
,2009-03-06 11:00,6,591.5,595.25,590,592.75,20
,2009-03-06 11:30,6,592.25,593,589.75,591.25,14
,2009-03-06 12:00,6,592.25,594.5,592,594.5,5
,2009-03-06 12:30,6,594.25,594.25,594,594,3
,2009-03-06 13:00,6,593.25,594.25,589,589,26
,2009-03-08 18:00,9,599,600,599,600,2
,2009-03-08 19:30,9,600,600,600,600,1
,2009-03-08 20:00,9,600,600,600,600,2
,2009-03-09 09:30,9,600,601,593.5,593.5,33
,2009-03-09 10:00,9,586.5,586.5,586.5,586.5,2
,2009-03-09 10:30,9,591.25,591.25,591.25,591.25,2
,2009-03-09 11:00,9,590.5,590.5,590.5,590.5,2
,2009-03-09 11:30,9,588,588,588,588,4
,2009-03-09 12:00,9,588,588,586.75,587.5,9
,2009-03-09 12:30,9,587.5,591,587.5,591,12
,2009-03-09 13:00,9,591,592.25,591,591,25
,2009-03-10 09:30,10,599.5,607,599.5,603.75,25
,2009-03-10 10:00,10,603.75,603.75,603.75,603.75,2
,2009-03-10 10:30,10,604.5,604.5,602.75,602.75,5
,2009-03-10 11:00,10,605.25,605.25,604.75,605,5
,2009-03-10 11:30,10,602.75,603,600,600,14
,2009-03-10 12:30,10,603,603.25,600.75,600.75,6
,2009-03-10 13:00,10,597.75,599,597.75,599,3
,2009-03-10 18:00,11,602,602,602,602,1
,2009-03-11 09:30,11,596.75,596.75,593.5,593.5,19
,2009-03-11 10:00,11,596,596,595.5,596,5
,2009-03-11 11:00,11,591,591,588.75,588.75,6
,2009-03-11 11:30,11,589.5,589.5,585,585.5,24
,2009-03-11 12:00,11,584.5,584.5,581.5,581.5,13
,2009-03-11 12:30,11,582,582.25,576.5,577,19
,2009-03-11 13:00,11,578.25,579.75,578.25,578.75,8
,2009-03-11 18:00,12,580.5,580.5,580.5,580.5,2
,2009-03-12 09:30,12,582,588.25,581.75,584.75,41
,2009-03-12 10:00,12,584.5,584.5,584.5,584.5,3
,2009-03-12 10:30,12,584,584,582.25,582.25,2
,2009-03-12 11:00,12,585,585,585,585,14
,2009-03-12 11:30,12,588.75,593,588.75,593,16
,2009-03-12 12:00,12,592.25,592.25,592,592,7
,2009-03-12 12:30,12,591.75,591.75,591.25,591.25,6
,2009-03-12 13:00,12,592.5,592.75,592,592.5,11
,2009-03-13 09:30,13,595.75,596,586.75,586.75,21
,2009-03-13 10:00,13,584.25,585.25,583.75,585.25,25
,2009-03-13 10:30,13,587,587,587,587,3
,2009-03-13 11:00,13,587.25,587.25,587.25,587.25,2
,2009-03-13 11:30,13,587,587.25,587,587.25,6
,2009-03-13 12:00,13,585.25,585.25,585.25,585.25,2
,2009-03-13 12:30,13,586.25,586.25,585.5,585.5,6
,2009-03-13 13:00,13,586.5,587.75,586.5,587.75,4
,2009-03-15 18:00,16,585.25,585.25,583.25,583.25,73
,2009-03-16 09:30,16,595.5,606.75,595.5,606.25,29
,2009-03-16 10:00,16,604.25,604.5,604.25,604.5,5
,2009-03-16 10:30,16,605.5,613,605.5,610.5,22
,2009-03-16 11:00,16,609.25,609.75,609.25,609.75,7
,2009-03-16 11:30,16,610,615.25,610,615.25,11
,2009-03-16 12:00,16,613.5,617,613,616.5,11
,2009-03-16 12:30,16,616.75,618.5,616,617.25,47
,2009-03-16 13:00,16,617.25,617.25,611.5,614.5,32
,2009-03-17 09:30,17,611,625,611,625,28
,2009-03-17 10:00,17,622.25,623.25,622.25,623,7
,2009-03-17 10:30,17,621.5,622.25,621.25,622,6
,2009-03-17 11:00,17,620.25,621,620.25,621,7
,2009-03-17 11:30,17,622.75,622.75,622.25,622.5,5
,2009-03-17 12:00,17,621,622,621,622,8
,2009-03-17 12:30,17,622,622.25,621.25,622.25,62
,2009-03-17 13:00,17,622.5,626.5,622.5,623.75,77
,2009-03-17 18:00,18,621.75,621.75,621.5,621.5,5
,2009-03-17 18:30,18,621.5,621.5,621.5,621.5,1
,2009-03-17 20:30,18,621.5,621.5,621.5,621.5,6
,2009-03-17 22:00,18,621.5,621.5,621.5,621.5,4
,2009-03-17 22:30,18,621.5,621.5,621.5,621.5,3
,2009-03-17 23:00,18,621.5,621.5,621.5,621.5,3
,2009-03-18 02:30,18,621.5,621.5,621.5,621.5,4
,2009-03-18 09:30,18,621.25,629.25,620.75,624.25,231
,2009-03-18 10:00,18,624,624,616.5,618,12
,2009-03-18 10:30,18,615.75,615.75,615.75,615.75,2
,2009-03-18 11:00,18,616.5,616.5,615,616.5,26
,2009-03-18 11:30,18,615,615,611,611,30
,2009-03-18 12:00,18,610,610,610,610,10
,2009-03-18 12:30,18,610.25,611,610.25,610.25,9
,2009-03-18 13:00,18,610.25,610.25,601,602.75,30
,2009-03-18 18:00,19,612.75,613.5,612.75,612.75,16
,2009-03-19 09:30,19,625,627,622.75,625.5,18
,2009-03-19 10:00,19,624,624,619.75,621.25,9
,2009-03-19 10:30,19,618.5,623,618.5,623,5
,2009-03-19 11:30,19,623.5,623.5,621,621,8
,2009-03-19 12:00,19,620.25,621,620,621,4
,2009-03-19 12:30,19,621.5,622.75,621.5,622.75,3
,2009-03-19 13:00,19,620,624.25,620,624.25,7
,2009-03-19 18:00,20,625.5,625.5,625.5,625.5,1
,2009-03-19 23:00,20,627,627,627,627,1
,2009-03-20 09:30,20,624.75,624.75,620.75,621.25,9
,2009-03-20 10:00,20,620,620,612.75,614.75,51
,2009-03-20 10:30,20,616.5,617.5,616.25,616.75,61
,2009-03-20 11:00,20,616.25,616.25,616.25,616.25,2
,2009-03-20 11:30,20,614.25,614.25,614.25,614.25,2
,2009-03-20 12:00,20,616.75,616.75,615.75,615.75,3
,2009-03-20 12:30,20,617.75,617.75,616.5,616.5,30
,2009-03-20 13:00,20,614.25,622.25,613.75,622.25,7
,2009-03-23 09:30,23,631.5,632,626,626,28
,2009-03-23 10:00,23,627.75,628,627.75,628,4
,2009-03-23 10:30,23,628.25,631.25,628.25,631.25,62
,2009-03-23 11:00,23,631,631.5,628.5,628.5,5
,2009-03-23 11:30,23,629.25,629.25,626.5,627.75,22
,2009-03-23 12:00,23,629.25,630,629.25,630,4
,2009-03-23 12:30,23,630.25,630.25,629.75,629.75,3
,2009-03-23 13:00,23,627.25,627.25,618.5,618.5,11
,2009-03-23 21:00,24,621.75,621.75,621.75,621.75,1
,2009-03-24 09:30,24,618.75,618.75,613.25,613.25,83
,2009-03-24 10:00,24,613.75,615.5,613.75,615,25
,2009-03-24 10:30,24,616.25,616.25,615.5,615.5,11
,2009-03-24 11:00,24,612.25,613.25,612.25,613.25,10
,2009-03-24 11:30,24,609.25,609.5,606.5,609,34
,2009-03-24 12:00,24,610,610,608.75,608.75,3
,2009-03-24 12:30,24,609.75,609.75,609.25,609.25,5
,2009-03-24 13:00,24,607.75,610,607.75,610,25
,2009-03-24 18:00,25,610,610,608.5,608.5,24
,2009-03-25 09:30,25,602.25,602.5,593.5,593.5,128
,2009-03-25 10:00,25,594.5,597.5,594.5,597,74
,2009-03-25 10:30,25,599,599,595.5,595.5,23
,2009-03-25 11:00,25,594.5,594.5,590.25,591,60
,2009-03-25 11:30,25,590.25,591.25,590,590,117
,2009-03-25 12:00,25,588,588,583.5,583.5,46
,2009-03-25 12:30,25,584.25,584.25,580,581,95
,2009-03-25 13:00,25,578.75,579.75,577,577.5,17
,2009-03-26 03:30,26,582.5,582.5,582.25,582.25,6
,2009-03-26 09:30,26,580,580,575,578,120
,2009-03-26 10:00,26,579.5,579.5,577.5,577.5,53
,2009-03-26 10:30,26,578,578,575.25,575.25,23
,2009-03-26 11:00,26,575,578.25,574.5,578.25,89
,2009-03-26 11:30,26,576.25,576.5,576.25,576.5,20
,2009-03-26 12:00,26,576,578,576,577,14
,2009-03-26 12:30,26,578.5,581.5,578.5,581.5,15
,2009-03-26 13:00,26,582.25,583.25,581.75,581.75,18
,2009-03-27 05:00,27,578,578,578,578,4
,2009-03-27 09:30,27,573,573.25,568.25,571.75,181
,2009-03-27 10:00,27,570.25,572.5,570.25,572.5,16
,2009-03-27 10:30,27,573,573,573,573,2
,2009-03-27 11:00,27,573.25,574,573.25,573.5,5
,2009-03-27 11:30,27,574,575.25,573.25,574,152
,2009-03-27 12:00,27,574.25,574.25,572.25,572.5,6
,2009-03-27 12:30,27,572,572,571.25,571.25,4
,2009-03-27 13:00,27,571.5,575.25,571.5,572.5,20
,2009-03-30 05:30,30,572,572,572,572,12
,2009-03-30 09:30,30,570,572.5,568.5,571.75,168
,2009-03-30 10:00,30,571,571.5,571,571,6
,2009-03-30 10:30,30,570,570,570,570,1
,2009-03-30 11:00,30,570,570.75,570,570.75,2
,2009-03-30 11:30,30,572.75,575.5,572.75,573,27
,2009-03-30 12:00,30,573,573,572,572,7
,2009-03-30 12:30,30,571,572.75,571,572.75,5
,2009-03-30 13:00,30,576.25,577.25,576,577.25,10
,2009-03-31 03:00,31,577,577,577,577,1
,2009-03-31 09:30,31,586.75,588.25,573,576.25,134
,2009-03-31 10:00,31,575.25,576.5,574.75,576.5,10
,2009-03-31 10:30,31,576.25,580,576.25,578.75,65
,2009-03-31 11:00,31,579.25,579.25,576,576.5,49
,2009-03-31 11:30,31,576.5,576.5,575.25,576.5,41
,2009-03-31 12:00,31,576.25,581,576.25,580.5,9
,2009-03-31 12:30,31,580,588.5,579,588.5,71
,2009-03-31 13:00,31,589.25,596,589.25,595.5,27
,2009-03-31 18:00,1,589.75,589.75,589.75,589.75,1
,2009-03-31 19:00,1,590,590,589.75,589.75,2
,2009-03-31 22:00,1,590.25,590.25,590.25,590.25,2
,2009-03-31 23:00,1,590.75,591.75,590.75,591.75,3
,2009-04-01 02:30,1,589.75,589.75,589.75,589.75,1
,2009-04-01 03:00,1,588.75,588.75,588.75,588.75,1
,2009-04-01 09:30,1,591.5,591.75,589,589.25,67
,2009-04-01 10:00,1,588,588.5,586.25,586.25,18
,2009-04-01 10:30,1,582.5,582.5,580,580.5,24
,2009-04-01 11:00,1,580.25,581,580.25,581,7
,2009-04-01 11:30,1,580,582.5,580,582.25,7
,2009-04-01 12:00,1,582,582,580.75,580.75,8
,2009-04-01 12:30,1,581.5,588.5,581.5,588.5,38
,2009-04-01 13:00,1,589,590,588.75,589.75,9
,2009-04-01 22:00,2,591,591,591,591,1
,2009-04-01 22:30,2,590.5,590.5,590.5,590.5,1
,2009-04-02 09:30,2,598.25,606.75,597.75,606.5,48
,2009-04-02 10:00,2,606.5,610,606,609.5,29
,2009-04-02 10:30,2,609,609,604.25,605.75,12
,2009-04-02 11:00,2,605.5,606.5,604.5,606.5,37
,2009-04-02 11:30,2,608.25,609.25,607.5,608.75,17
,2009-04-02 12:00,2,607.75,609.5,607.75,609,18
,2009-04-02 12:30,2,608.25,609.5,606,606,22
,2009-04-02 13:00,2,607,613.5,607,613.5,56
,2009-04-02 18:00,3,615,615,614.25,614.25,10
,2009-04-02 20:00,3,615,615,615,615,1
,2009-04-03 09:30,3,615.5,619.75,613.5,618.75,98
,2009-04-03 10:00,3,619,621.5,618.75,621.5,44
,2009-04-03 10:30,3,623,624.25,623,623.75,7
,2009-04-03 11:00,3,625,627.75,619.25,620.75,58
,2009-04-03 11:30,3,621,624.25,621,623.5,7
,2009-04-03 12:00,3,624.75,626.25,623.75,626.25,9
,2009-04-03 12:30,3,626.25,630,626.25,629.25,34
,2009-04-03 13:00,3,627.75,630.25,626.5,628.25,64
,2009-04-05 18:00,6,632.5,632.5,628,630.25,13
,2009-04-05 20:00,6,632,632,632,632,5
,2009-04-05 20:30,6,635,635,635,635,3
,2009-04-05 21:30,6,634.5,634.5,634.5,634.5,4
,2009-04-06 01:30,6,635.25,635.25,635.25,635.25,1
,2009-04-06 09:30,6,635,635,628.5,628.5,102
,2009-04-06 10:00,6,624.5,626.75,624,626.75,13
,2009-04-06 10:30,6,625.75,628,625.75,628,8
,2009-04-06 11:00,6,624.25,624.25,624.25,624.25,1
,2009-04-06 11:30,6,625,625.5,624.5,624.75,10
,2009-04-06 12:00,6,624.75,625.5,622.25,622.25,16
,2009-04-06 12:30,6,622.75,625.5,622.5,625,105
,2009-04-06 13:00,6,625.5,627,624.75,624.75,169
,2009-04-06 23:00,7,625,625,625,625,1
,2009-04-07 09:30,7,622,626.5,622,624.5,152
,2009-04-07 10:00,7,624.75,626.25,624.75,626,16
,2009-04-07 10:30,7,626.25,630.75,626.25,629.5,69
,2009-04-07 11:00,7,629.75,633.5,629.75,633.5,35
,2009-04-07 11:30,7,633.75,634.75,630.5,631,50
,2009-04-07 12:00,7,630,630,624,625,36
,2009-04-07 12:30,7,628.5,628.5,615.75,615.75,57
,2009-04-07 13:00,7,617,617.25,610,610,218
,2009-04-07 19:30,8,614.25,614.25,613,613,2
,2009-04-08 02:00,8,607.25,607.25,607.25,607.25,1
,2009-04-08 02:30,8,607.25,607.25,607.25,607.25,1
,2009-04-08 09:30,8,610.75,614.5,607.25,613.5,80
,2009-04-08 10:00,8,613.5,615.5,611.25,611.25,36
,2009-04-08 10:30,8,611,611,607.75,607.75,18
,2009-04-08 11:00,8,610.25,613.25,610.25,613.25,3
,2009-04-08 11:30,8,612,612.5,611.75,612.5,16
,2009-04-08 12:00,8,609.5,610,609.25,609.25,10
,2009-04-08 12:30,8,609.75,609.75,605,606.25,21
,2009-04-08 13:00,8,604.5,604.5,600.5,600.5,118
,2009-04-09 09:30,9,611,611.75,601,602,28
,2009-04-09 10:00,9,601.5,601.5,596.25,596.25,66
,2009-04-09 10:30,9,596.75,598,596.5,596.75,23
,2009-04-09 11:00,9,597.75,597.75,593.25,593.25,14
,2009-04-09 11:30,9,593.75,594.5,593.75,594.5,18
,2009-04-09 12:00,9,594.5,594.5,592.5,593,66
,2009-04-09 12:30,9,593.25,593.5,592.75,592.75,25
,2009-04-09 13:00,9,592.25,592.25,591.25,591.5,27
,2009-04-12 18:30,13,588.5,588.5,588.5,588.5,1
,2009-04-13 09:30,13,585,591.5,585,591,43
,2009-04-13 10:30,13,591,594,590.75,594,11
,2009-04-13 11:00,13,592.75,598.25,592.75,598.25,13
,2009-04-13 11:30,13,597,597,595.5,595.5,6
,2009-04-13 12:00,13,596.25,596.75,593.5,593.5,25
,2009-04-13 12:30,13,591,591,590.5,590.75,5
,2009-04-13 13:00,13,591,591.75,590,591.75,3
,2009-04-13 23:00,14,589.25,589.25,589.25,589.25,1
,2009-04-14 02:30,14,590.5,590.5,590.5,590.5,1
,2009-04-14 04:00,14,591.75,591.75,591.75,591.75,1
,2009-04-14 05:30,14,590.75,590.75,590.75,590.75,1
,2009-04-14 09:30,14,590.5,596.25,589,596.25,50
,2009-04-14 10:00,14,596.5,596.5,591.75,591.75,14
,2009-04-14 10:30,14,591,591,590.25,590.25,3
,2009-04-14 11:00,14,592.5,592.5,592.5,592.5,1
,2009-04-14 11:30,14,591.5,591.5,590.75,590.75,3
,2009-04-14 12:00,14,589.25,589.25,589.25,589.25,1
,2009-04-14 12:30,14,587,587,582.25,582.75,59
,2009-04-14 13:00,14,587,587.25,583,585.75,40
,2009-04-14 18:00,15,588,592.75,588,592.75,4
,2009-04-15 03:00,15,591,591,591,591,1
,2009-04-15 09:30,15,587.25,587.25,581.75,582.75,39
,2009-04-15 10:00,15,582.25,584.25,582.25,584.25,13
,2009-04-15 10:30,15,584.25,590.25,584.25,589.75,38
,2009-04-15 11:00,15,588.75,589.5,586.5,586.5,15
,2009-04-15 11:30,15,586.5,586.5,583,583,6
,2009-04-15 12:00,15,583.25,583.5,582.75,582.75,10
,2009-04-15 12:30,15,582.75,582.75,582,582.75,13
,2009-04-15 13:00,15,581.75,581.75,581.5,581.5,7
,2009-04-15 22:30,16,583.5,583.5,583.5,583.5,1
,2009-04-16 03:30,16,582.25,582.25,581.75,581.75,2
,2009-04-16 09:30,16,582.5,582.75,579,579.5,41
,2009-04-16 10:00,16,578,580.5,577,580.5,10
,2009-04-16 10:30,16,579.5,585,579.5,583.25,23
,2009-04-16 11:00,16,583.5,584.75,583,583.25,25
,2009-04-16 11:30,16,584,584.5,580.25,582.25,21
,2009-04-16 12:00,16,581.75,582.25,579.5,579.5,9
,2009-04-16 12:30,16,579.5,582.75,579.5,582.75,16
,2009-04-16 13:00,16,586,590.75,584.75,590,28
,2009-04-17 09:30,17,593,595,588,589,32
,2009-04-17 10:00,17,589.5,593.5,589.5,593.5,8
,2009-04-17 10:30,17,592.25,592.25,591.5,591.5,3
,2009-04-17 11:00,17,591.75,591.75,591.75,591.75,3
,2009-04-17 11:30,17,591.5,591.75,589.75,591.5,53
,2009-04-17 12:00,17,592.5,592.5,592.5,592.5,2
,2009-04-17 12:30,17,592.75,593,590,590.25,149
,2009-04-17 13:00,17,591,593,590,593,294
,2009-04-19 20:00,20,589.5,589.5,589.5,589.5,10
,2009-04-20 09:30,20,580,580,573.75,574.25,81
,2009-04-20 10:00,20,575,577,575,577,17
,2009-04-20 10:30,20,578,579.25,578,579.25,35
,2009-04-20 11:00,20,578,578.25,577,577,15
,2009-04-20 11:30,20,576.25,576.25,575,575.25,13
,2009-04-20 12:00,20,575.75,577,575,577,9
,2009-04-20 12:30,20,578.25,578.25,578.25,578.25,5
,2009-04-20 13:00,20,577.5,581.25,577,577.75,12
,2009-04-20 18:00,21,579,580,579,580,4
,2009-04-20 18:30,21,579.5,580.75,579.5,580.75,2
,2009-04-20 21:30,21,580.5,580.5,580.5,580.5,1
,2009-04-21 09:30,21,579.75,586.25,578,580.5,121
,2009-04-21 10:00,21,581.5,583.5,581.5,583.5,12
,2009-04-21 10:30,21,583.25,584,583.25,584,5
,2009-04-21 11:00,21,586,586.5,586,586,10
,2009-04-21 11:30,21,585.75,585.75,585.75,585.75,2
,2009-04-21 12:00,21,585.75,588,584.5,584.5,16
,2009-04-21 12:30,21,583.75,583.75,582.5,583.75,6
,2009-04-21 13:00,21,586.5,586.75,582.5,582.5,49
,2009-04-21 18:00,22,584,584,584,584,5
,2009-04-22 09:30,22,585.75,589.75,585.5,587.25,138
,2009-04-22 10:00,22,587,587.5,584.75,584.75,50
,2009-04-22 10:30,22,586,588.5,585.75,588.5,55
,2009-04-22 11:00,22,588.25,591,587.5,589.25,60
,2009-04-22 11:30,22,589.25,589.75,588.25,588.25,18
,2009-04-22 12:00,22,588,588,588,588,1
,2009-04-22 12:30,22,588.5,589,588.25,589,8
,2009-04-22 13:00,22,590.25,590.25,587.5,588.25,21
,2009-04-22 18:30,23,588,588,587.75,587.75,2
,2009-04-22 19:00,23,588.25,588.25,588.25,588.25,3
,2009-04-22 22:30,23,585.25,585.25,585.25,585.25,1
,2009-04-23 09:30,23,588.25,601.75,588.25,600,73
,2009-04-23 10:00,23,599.75,602.5,599.25,600,33
,2009-04-23 10:30,23,600,600,599.5,599.75,7
,2009-04-23 11:00,23,597.25,597.75,595.5,596.25,13
,2009-04-23 11:30,23,597.25,600.75,597.25,600.75,10
,2009-04-23 12:00,23,601.25,601.5,600.25,600.75,20
,2009-04-23 12:30,23,600.75,602.5,600.75,601,26
,2009-04-23 13:00,23,601.25,601.5,597.75,599.25,7
,2009-04-23 18:00,24,601.25,601.25,601.25,601.25,1
,2009-04-23 19:00,24,600,600,600,600,1
,2009-04-23 19:30,24,600,600,600,600,1
,2009-04-23 23:00,24,599.5,599.5,599.5,599.5,2
,2009-04-23 23:30,24,599.25,599.25,599.25,599.25,1
,2009-04-24 09:30,24,602,605,596.5,602.25,130
,2009-04-24 10:00,24,602.5,603.75,602,602.5,62
,2009-04-24 10:30,24,602.25,602.25,601,601,6
,2009-04-24 11:00,24,600,600.75,600,600.75,6
,2009-04-24 11:30,24,601,602.5,601,601.25,5
,2009-04-24 12:00,24,600.75,600.75,599.75,599.75,4
,2009-04-24 13:00,24,600.5,602.25,600.5,601.25,9
,2009-04-26 18:00,27,606.25,606.25,606.25,606.25,3
,2009-04-26 21:30,27,594.5,594.5,594.5,594.5,4
,2009-04-26 22:30,27,592.75,592.75,592.75,592.75,2
,2009-04-27 09:30,27,592,604.5,592,601.5,34
,2009-04-27 10:00,27,597.75,597.75,593.75,597,9
,2009-04-27 10:30,27,595.25,595.25,593,594.75,21
,2009-04-27 11:00,27,595.5,597.25,593.5,593.5,31
,2009-04-27 12:00,27,590.5,590.5,585.5,585.5,50
,2009-04-27 12:30,27,587.5,587.5,583.5,583.5,60
,2009-04-27 13:00,27,583,585.25,582.25,582.5,51
,2009-04-27 19:00,28,587.5,587.5,586.75,586.75,2
,2009-04-27 21:00,28,582,582,582,582,2
,2009-04-27 23:00,28,583,583,583,583,1
,2009-04-28 02:30,28,586,586,586,586,1
,2009-04-28 09:30,28,588.25,590,585.25,586.25,56
,2009-04-28 10:00,28,587.75,589.75,585,585,26
,2009-04-28 10:30,28,585.25,586.75,584.25,586.75,24
,2009-04-28 11:00,28,587.5,587.5,587.25,587.25,2
,2009-04-28 11:30,28,584,584.75,584,584.25,10
,2009-04-28 12:00,28,584.5,586,584.5,586,18
,2009-04-28 12:30,28,586,586,584,584,8
,2009-04-28 13:00,28,583.75,585,583.75,585,16
,2009-04-29 02:00,29,584.5,584.5,584.5,584.5,1
,2009-04-29 05:30,29,589,589,589,589,3
,2009-04-29 09:30,29,592,592,589,589,24
,2009-04-29 10:00,29,588.75,589,588,588.75,13
,2009-04-29 10:30,29,589,589.5,588.25,588.75,20
,2009-04-29 11:00,29,588.25,588.25,587.5,587.75,7
,2009-04-29 11:30,29,587.5,590.5,587.5,590.5,34
,2009-04-29 12:00,29,589.75,591,589.5,590.75,17
,2009-04-29 12:30,29,590.25,591.5,590.25,591.5,3
,2009-04-29 13:00,29,592,593.5,592,593.5,6
,2009-04-29 18:00,30,592.25,592.25,592.25,592.25,4
,2009-04-30 09:30,30,592.5,602.75,592.5,599.5,54
,2009-04-30 10:00,30,600.25,600.25,595.5,595.5,8
,2009-04-30 10:30,30,596.25,596.25,596.25,596.25,3
,2009-04-30 11:00,30,592.5,594,592.5,594,11
,2009-04-30 11:30,30,591.75,591.75,589.5,589.5,33
,2009-04-30 12:00,30,592.25,594.25,592,594.25,36
,2009-04-30 12:30,30,596,598.5,596,598.5,6
,2009-04-30 13:00,30,595,599.5,593.25,594.25,28
,2009-04-30 18:00,1,595,597.5,595,597.5,6
,2009-04-30 18:30,1,598.25,598.5,598.25,598.5,2
,2009-04-30 19:30,1,595.5,595.5,595.5,595.5,1
,2009-05-01 01:00,1,599.5,599.5,599.5,599.5,2
,2009-05-01 09:30,1,601.75,614.5,601.75,614,118
,2009-05-01 10:00,1,614.75,618.5,614.25,615,36
,2009-05-01 10:30,1,615,617,612.5,617,33
,2009-05-01 11:00,1,617,621,617,621,35
,2009-05-01 11:30,1,621.75,623.75,618,618.75,94
,2009-05-01 12:00,1,621.75,621.75,620,621.5,23
,2009-05-01 12:30,1,622.5,626.75,622.25,626.75,27
,2009-05-01 13:00,1,626.5,631.25,624,625.75,78
,2009-05-03 18:00,4,623.75,623.75,616.5,617,15
,2009-05-03 18:30,4,615,615,615,615,2
,2009-05-03 20:00,4,619,620,619,620,5
,2009-05-03 21:30,4,620,620,620,620,8
,2009-05-04 00:30,4,621,621,621,621,1
,2009-05-04 02:30,4,622.75,622.75,622.75,622.75,2
,2009-05-04 03:30,4,624,624,624,624,1
,2009-05-04 04:30,4,623,623,623,623,3
,2009-05-04 09:30,4,624,626.75,606.75,607.5,94
,2009-05-04 10:00,4,613,613,611.25,611.5,15
,2009-05-04 10:30,4,611.5,611.5,611.5,611.5,1
,2009-05-04 11:00,4,612,612,609.75,609.75,7
,2009-05-04 11:30,4,609,609.25,607.75,608,10
,2009-05-04 12:00,4,608,608,604.75,605,33
,2009-05-04 12:30,4,605,608,604.5,608,12
,2009-05-04 13:00,4,606.25,607.75,606.25,607.25,15
,2009-05-04 19:00,5,609.75,609.75,609.75,609.75,1
,2009-05-05 05:00,5,614,614,614,614,1
,2009-05-05 09:30,5,613.25,614,608.5,608.5,40
,2009-05-05 10:00,5,608.75,614,608.75,610.5,13
,2009-05-05 10:30,5,610.75,613,610.75,612,12
,2009-05-05 11:00,5,610,611.75,610,611.5,3
,2009-05-05 12:00,5,611.75,617.25,611.75,616,27
,2009-05-05 12:30,5,615,615,609.75,610,22
,2009-05-05 13:00,5,608.5,611,608.5,610,39
,2009-05-05 18:00,6,609,609,609,609,1
,2009-05-05 19:00,6,607,607,607,607,1
,2009-05-05 20:30,6,609,609,609,609,5
,2009-05-06 03:00,6,610,610,610,610,3
,2009-05-06 05:00,6,610,610,610,610,2
,2009-05-06 09:30,6,612,616.25,609.75,610.25,37
,2009-05-06 10:00,6,609.75,612,607,607,53
,2009-05-06 10:30,6,607,612.5,607,611.25,102
,2009-05-06 11:00,6,612.75,613.5,612.75,613.5,8
,2009-05-06 11:30,6,613.25,613.25,610.25,611.5,40
,2009-05-06 12:00,6,610.5,612.75,610.25,612.75,32
,2009-05-06 12:30,6,610.5,614.25,610.5,614.25,7
,2009-05-06 13:00,6,614.75,616.75,613.75,615,15
,2009-05-06 18:00,7,616.75,617,616.75,617,14
,2009-05-06 21:00,7,623.5,623.5,623.5,623.5,1
,2009-05-06 21:30,7,620.5,620.5,620.5,620.5,1
,2009-05-06 22:00,7,619.75,619.75,619.75,619.75,2
,2009-05-07 00:30,7,620.25,620.25,620.25,620.25,1
,2009-05-07 02:30,7,620.5,620.5,620.5,620.5,1
,2009-05-07 09:30,7,620.25,621,614,620.5,171
,2009-05-07 10:00,7,621,628.75,621,624.75,96
,2009-05-07 10:30,7,623.75,625.5,623.75,625.25,31
,2009-05-07 11:00,7,628.5,633,628.5,631.5,48
,2009-05-07 11:30,7,631.75,632,627.75,627.75,26
,2009-05-07 12:00,7,627,628,627,627.25,5
,2009-05-07 12:30,7,625.75,626.25,619.25,621.5,42
,2009-05-07 13:00,7,621.25,627.25,621.25,624.25,10
,2009-05-07 18:00,8,619.5,619.5,619.25,619.25,2
,2009-05-08 04:30,8,623.5,624.25,623.5,624.25,3
,2009-05-08 05:00,8,625,625,625,625,1
,2009-05-08 09:30,8,628,635.75,628,634.75,111
,2009-05-08 10:00,8,635,640,634.75,640,76
,2009-05-08 10:30,8,640,640.75,638.5,640.75,48
,2009-05-08 11:00,8,641,642.25,639.75,640,24
,2009-05-08 11:30,8,640.5,641.75,637,637.5,49
,2009-05-08 12:00,8,639,641,639,640.25,28
,2009-05-08 12:30,8,640.75,642.25,640,642,25
,2009-05-08 13:00,8,640.75,645,640.25,642.75,42
,2009-05-10 18:00,11,641.75,641.75,641.75,641.75,4
,2009-05-10 18:30,11,643.5,643.5,643.5,643.5,1
,2009-05-10 19:00,11,642,642,641.5,641.5,3
,2009-05-10 21:00,11,637.5,637.5,637.5,637.5,2
,2009-05-11 01:00,11,641.25,641.25,641.25,641.25,2
,2009-05-11 09:30,11,643,648.5,642.75,644.5,256
,2009-05-11 10:00,11,644,645,642.5,644.75,42
,2009-05-11 10:30,11,644.25,645,644.25,644.75,5
,2009-05-11 11:00,11,642.25,642.25,639,639,15
,2009-05-11 11:30,11,640,640,640,640,2
,2009-05-11 12:00,11,641,645,641,644,21
,2009-05-11 12:30,11,645,647.5,644.75,644.75,28
,2009-05-11 13:00,11,646.5,647.25,645.25,645.25,26
,2009-05-11 18:00,12,644,645,644,645,2
,2009-05-11 19:00,12,645,646,645,646,10
,2009-05-12 03:30,12,648,648,648,648,2
,2009-05-12 09:30,12,650,652,639,641.5,167
,2009-05-12 10:00,12,642.25,645.25,642.25,644,24
,2009-05-12 10:30,12,643.25,643.25,642.5,642.75,6
,2009-05-12 11:00,12,640,640,633.5,635,47
,2009-05-12 12:00,12,637,642.25,637,641.25,7
,2009-05-12 12:30,12,642,648.5,641.5,643.75,31
,2009-05-12 13:00,12,644.75,648.75,643.5,648.75,23
,2009-05-12 18:00,13,647,647.5,647,647.5,2
,2009-05-12 18:30,13,650,654,650,654,4
,2009-05-12 19:30,13,655,655.75,653.5,653.75,15
,2009-05-13 05:00,13,651.25,651.25,651.25,651.25,2
,2009-05-13 09:30,13,650,653.75,647.75,650.75,116
,2009-05-13 10:00,13,651,653.25,646,646,44
,2009-05-13 10:30,13,647.5,649.25,646.75,647,10
,2009-05-13 11:00,13,645,646.75,644,646.25,8
,2009-05-13 11:30,13,650,650,646.25,646.25,5
,2009-05-13 12:00,13,644,646.5,644,644.5,12
,2009-05-13 12:30,13,644.75,646,642.25,644.75,13
,2009-05-13 13:00,13,644.5,650.25,644.5,646,80
,2009-05-13 18:00,14,644.5,644.5,643,643,11
,2009-05-13 18:30,14,643,643,640,640,21
,2009-05-14 00:30,14,642,642,642,642,1
,2009-05-14 09:30,14,642,649,642,647.5,90
,2009-05-14 10:00,14,646,647.5,645.5,646,15
,2009-05-14 10:30,14,647,649,647,649,25
,2009-05-14 11:00,14,649,654,649,651.25,48
,2009-05-14 11:30,14,651.25,652.5,651,651.5,32
,2009-05-14 12:00,14,651.25,653.75,651,651.5,21
,2009-05-14 12:30,14,651.25,653.5,651.25,653.5,16
,2009-05-14 13:00,14,651.25,654,651.25,653,31
,2009-05-14 18:00,15,652,652.5,651.75,652.5,5
,2009-05-14 20:30,15,654,654,654,654,3
,2009-05-14 21:00,15,653.5,654,653.5,654,6
,2009-05-15 04:30,15,653.25,653.25,653.25,653.25,1
,2009-05-15 05:00,15,650.5,650.5,650.5,650.5,2
,2009-05-15 09:30,15,651,653.25,649.75,652.5,38
,2009-05-15 10:00,15,653.25,653.25,649.5,650.75,42
,2009-05-15 10:30,15,649,650,646.25,646.75,34
,2009-05-15 11:00,15,645.75,646.25,645.25,646.25,13
,2009-05-15 11:30,15,646,646,643.75,643.75,9
,2009-05-15 12:00,15,646,646.5,645.5,645.5,15
,2009-05-15 12:30,15,646,646,640.25,640.5,117
,2009-05-15 13:00,15,641,643.5,639,639.25,39
,2009-05-17 19:00,18,633,633,633,633,19
,2009-05-18 09:30,18,638,648,636.25,648,71
,2009-05-18 10:00,18,647,647.5,644.75,644.75,27
,2009-05-18 10:30,18,646.25,646.5,646.25,646.5,2
,2009-05-18 11:00,18,646.75,654,646.75,654,51
,2009-05-18 11:30,18,653.5,657.75,651,651,38
,2009-05-18 12:00,18,651.25,651.25,650.75,650.75,9
,2009-05-18 12:30,18,650.5,658.75,650.5,658.25,38
,2009-05-18 13:00,18,659,662,653,653,97
,2009-05-18 18:00,19,654.5,654.5,654.5,654.5,1
,2009-05-18 20:00,19,652.25,652.25,652.25,652.25,1
,2009-05-19 01:30,19,649.5,649.5,649.5,649.5,2
,2009-05-19 03:00,19,651.75,651.75,651.75,651.75,2
,2009-05-19 04:30,19,654,654,654,654,1
,2009-05-19 09:30,19,653.75,655.5,650.25,650.75,146
,2009-05-19 10:00,19,652.25,654,650.25,654,21
,2009-05-19 10:30,19,654.25,658,653.5,658,49
,2009-05-19 11:00,19,656,656.75,655,656.75,48
,2009-05-19 11:30,19,657.5,658.25,655,655,54
,2009-05-19 12:00,19,653,653,653,653,51
,2009-05-19 12:30,19,652,653.25,652,653.25,30
,2009-05-19 13:00,19,652,653.25,651.25,653.25,10
,2009-05-19 18:00,20,651,651,650,651,8
,2009-05-20 09:30,20,660,668.5,660,666,217
,2009-05-20 10:00,20,660.75,663.75,660.75,663.75,11
,2009-05-20 10:30,20,663,663,660,660,3
,2009-05-20 11:00,20,660,661.5,657.5,657.5,50
,2009-05-20 11:30,20,658,658,655.75,655.75,50
,2009-05-20 12:00,20,657.5,658.75,657.5,658.75,3
,2009-05-20 12:30,20,659.5,663,659.5,663,12
,2009-05-20 13:00,20,662.75,663,660.75,661.25,24
,2009-05-20 18:00,21,654,658.75,654,658.25,8
,2009-05-20 22:00,21,659.25,659.25,659.25,659.25,1
,2009-05-21 09:30,21,658.75,658.75,649.25,653.5,43
,2009-05-21 10:00,21,653,653.5,651.75,653.5,7
,2009-05-21 10:30,21,657,657.75,655.25,655.25,10
,2009-05-21 11:00,21,658,659,658,659,9
,2009-05-21 11:30,21,658,658.25,657.25,657.25,7
,2009-05-21 12:00,21,660,662.75,660,662.25,4
,2009-05-21 12:30,21,662.5,662.5,657.25,657.25,24
,2009-05-21 13:00,21,660.75,660.75,656.25,656.25,17
,2009-05-21 19:30,22,662,662,662,662,3
,2009-05-21 21:00,22,665,665,665,665,2
,2009-05-22 09:30,22,666.75,671.5,666,669.5,34
,2009-05-22 10:00,22,666.75,671,666.75,667.5,26
,2009-05-22 10:30,22,668,672.75,668,671.25,21
,2009-05-22 11:00,22,673.5,677,672.75,676,337
,2009-05-22 11:30,22,676,676.5,671.75,674.25,39
,2009-05-22 12:00,22,673.5,675.75,673.25,675.5,140
,2009-05-22 12:30,22,675.25,675.25,670,671,111
,2009-05-22 13:00,22,669.5,673,669,672.5,25
,2009-05-25 18:00,26,671,671,671,671,1
,2009-05-25 18:30,26,673.5,674,673.5,674,3
,2009-05-25 19:30,26,678,678,678,678,6
,2009-05-26 01:30,26,674.25,674.25,674.25,674.25,2
,2009-05-26 02:00,26,668,668,668,668,2
,2009-05-26 09:30,26,665.75,677.25,665.75,674,78
,2009-05-26 10:00,26,674,677,673,676.75,45
,2009-05-26 10:30,26,676.5,676.5,671,673.5,36
,2009-05-26 11:00,26,671.75,671.75,668,671,37
,2009-05-26 11:30,26,672.5,672.5,671.5,671.75,21
,2009-05-26 12:00,26,671.75,671.75,666,668.5,41
,2009-05-26 12:30,26,669,672.5,667.75,672.5,29
,2009-05-26 13:00,26,674,674,671.25,672.75,36
,2009-05-26 18:00,27,672.5,675.5,672.5,675.5,9
,2009-05-26 18:30,27,675.75,676.75,675.75,676.75,2
,2009-05-26 20:30,27,675.5,675.5,675.5,675.5,1
,2009-05-27 03:30,27,677.5,677.5,677.5,677.5,1
,2009-05-27 05:30,27,678.5,678.5,678.5,678.5,2
,2009-05-27 09:30,27,680,681.5,674.75,680.5,171
,2009-05-27 10:00,27,681.25,683.75,678.75,680,56
,2009-05-27 10:30,27,680.25,684,680.25,684,39
,2009-05-27 11:00,27,682.75,685,682.25,684.25,32
,2009-05-27 11:30,27,685,687,685,686,57
,2009-05-27 12:00,27,686.25,688.5,686,687.75,43
,2009-05-27 12:30,27,685.5,688.5,684.5,687.25,50
,2009-05-27 13:00,27,688.25,688.25,684,686,23
,2009-05-27 22:00,28,680.5,680.5,680.5,680.5,1
,2009-05-28 09:30,28,681,696.75,681,696.5,102
,2009-05-28 10:00,28,696.5,705,696.5,703.5,79
,2009-05-28 10:30,28,704,706.5,700.75,703.5,109
,2009-05-28 11:00,28,702.5,703,701,701,14
,2009-05-28 11:30,28,701.5,702,692,693.25,30
,2009-05-28 12:00,28,694,699.75,694,699.5,26
,2009-05-28 12:30,28,698,698,691,691,17
,2009-05-28 13:00,28,691,693.25,690.5,690.5,48
,2009-05-28 18:00,29,690.25,690.25,690.25,690.25,1
,2009-05-28 19:00,29,687.25,687.25,687.25,687.25,1
,2009-05-28 21:00,29,689,689,689,689,1
,2009-05-28 22:00,29,689.5,689.5,689.5,689.5,1
,2009-05-29 00:00,29,691,691,691,691,8
,2009-05-29 01:30,29,695,695,695,695,2
,2009-05-29 05:30,29,697.5,697.5,697.5,697.5,2
,2009-05-29 09:30,29,700,705.25,699.5,700,210
,2009-05-29 10:00,29,700,703,698.25,703,55
,2009-05-29 10:30,29,703.25,703.75,702.5,702.5,35
,2009-05-29 11:00,29,703.5,703.5,701,702,28
,2009-05-29 11:30,29,703,703,701.75,701.75,14
,2009-05-29 12:00,29,702.75,704.75,702.75,703.5,26
,2009-05-29 12:30,29,703.75,703.75,700.5,700.5,35
,2009-05-29 13:00,29,702.5,702.5,696.75,697,160
,2009-05-31 18:00,1,698.5,701,698.5,701,5
,2009-05-31 18:30,1,702,702,702,702,1
,2009-05-31 20:30,1,701.5,701.5,701.5,701.5,1
,2009-05-31 21:00,1,701.75,702.25,701.75,702.25,4
,2009-05-31 21:30,1,702.5,702.5,702.5,702.5,1
,2009-05-31 22:00,1,702.25,702.25,702.25,702.25,2
,2009-05-31 23:30,1,702.75,703.25,702.75,703.25,3
,2009-06-01 00:00,1,703.5,704.25,703.5,704.25,4
,2009-06-01 00:30,1,704.5,705.25,704.5,705.25,4
,2009-06-01 02:00,1,705.5,706.25,705.5,706.25,5
,2009-06-01 03:00,1,706.5,706.5,706.5,706.5,1
,2009-06-01 03:30,1,706.75,708.5,706.75,708.5,8
,2009-06-01 05:30,1,708.5,708.75,708.5,708.75,2
,2009-06-01 09:30,1,707,719,707,719,145
,2009-06-01 10:00,1,719.25,726.5,719.25,725.25,128
,2009-06-01 10:30,1,724.75,731.5,724.75,731.5,109
,2009-06-01 11:00,1,730.5,735.75,730,733,207
,2009-06-01 11:30,1,734,737.5,729,729.75,143
,2009-06-01 12:00,1,730.5,736.25,730.5,736.25,79
,2009-06-01 12:30,1,734,734,725.5,731.5,27
,2009-06-01 13:00,1,728.75,737,728.5,737,352
,2009-06-01 18:00,2,736,736,730.75,732,14
,2009-06-01 21:00,2,733.75,733.75,733.75,733.75,1
,2009-06-01 22:00,2,734,734,734,734,2
,2009-06-01 23:30,2,732.75,732.75,732.75,732.75,1
,2009-06-02 01:00,2,731.5,731.5,731.5,731.5,1
,2009-06-02 01:30,2,729.75,729.75,729.75,729.75,1
,2009-06-02 02:00,2,729.75,729.75,729.75,729.75,1
,2009-06-02 09:30,2,730.25,732,724.5,726.5,337
,2009-06-02 10:00,2,727,727.25,724.75,725.5,32
,2009-06-02 10:30,2,725,730,724.5,730,69
,2009-06-02 11:00,2,730,732,722.5,723.75,62
,2009-06-02 11:30,2,724,725.5,724,725.25,86
,2009-06-02 12:00,2,725.5,725.75,723.75,723.75,123
,2009-06-02 12:30,2,721,726.5,720,726.5,94
,2009-06-02 13:00,2,727,732.75,727,732.25,77
,2009-06-02 18:30,3,728,729,728,729,6
,2009-06-03 09:30,3,716.25,716.25,707,709.75,189
,2009-06-03 10:00,3,710.5,711.25,707,707.25,72
,2009-06-03 10:30,3,707.75,707.75,696.75,698.5,93
,2009-06-03 11:00,3,698.5,699.5,691.5,692.25,110
,2009-06-03 11:30,3,691.5,693,683,687.25,175
,2009-06-03 12:00,3,687.25,688.5,681.5,681.5,82
,2009-06-03 12:30,3,685,685,679,680.25,111
,2009-06-03 13:00,3,680.75,683.75,680,682,225
,2009-06-03 18:00,4,680,680,680,680,5
,2009-06-03 18:30,4,682,682,681.75,682,3
,2009-06-03 20:30,4,683.25,684,683.25,684,3
,2009-06-03 21:30,4,688,688,688,688,22
,2009-06-03 22:00,4,688,688,688,688,3
,2009-06-04 02:00,4,690,690,690,690,25
,2009-06-04 04:30,4,693,693,693,693,1
,2009-06-04 09:30,4,691.5,702.25,691.5,702.25,305
,2009-06-04 10:00,4,702.75,705.5,698.75,701.25,106
,2009-06-04 10:30,4,701.25,704,700.75,704,57
,2009-06-04 11:00,4,703.25,703.75,701.75,701.75,50
,2009-06-04 11:30,4,702.75,702.75,701.5,701.5,10
,2009-06-04 12:00,4,702,707.75,702,706,65
,2009-06-04 12:30,4,706,706.75,702.5,705,29
,2009-06-04 13:00,4,703.25,703.25,696.75,700.75,158
,2009-06-04 18:00,5,700.75,701.5,695.5,695.5,4
,2009-06-04 19:00,5,698,698,698,698,1
,2009-06-04 19:30,5,699,699,699,699,1
,2009-06-05 09:30,5,689.25,692.25,688.25,690.5,165
,2009-06-05 10:00,5,690.75,694,689.5,689.5,227
,2009-06-05 10:30,5,689.25,691.5,688.5,691.5,72
,2009-06-05 11:00,5,691.75,692,687.5,690.25,102
,2009-06-05 11:30,5,690.5,691.25,689,689.5,87
,2009-06-05 12:00,5,689.5,692.75,688.25,688.25,141
,2009-06-05 12:30,5,689,692.75,687.75,690.75,330
,2009-06-05 13:00,5,691.5,691.5,685.75,687.5,94
,2009-06-07 18:00,8,686,686,686,686,1
,2009-06-08 02:30,8,680.25,680.25,680.25,680.25,1
,2009-06-08 03:00,8,680,680,678.5,678.5,32
,2009-06-08 09:30,8,675,680,670.25,671,160
,2009-06-08 10:00,8,671.5,672.5,668,670,121
,2009-06-08 10:30,8,668.5,672.5,668.5,671.25,60
,2009-06-08 11:00,8,671.25,671.25,666,666,45
,2009-06-08 11:30,8,666.5,667.5,665.5,665.5,42
,2009-06-08 12:00,8,665.75,666.25,663.25,663.75,25
,2009-06-08 12:30,8,662.75,663.75,659.75,662,66
,2009-06-08 13:00,8,661.5,666.75,660.5,661,179
,2009-06-08 18:00,9,665.75,666,665.75,666,14
,2009-06-08 19:30,9,668,668,668,668,3
,2009-06-09 00:00,9,665.25,665.25,665.25,665.25,55
,2009-06-09 02:30,9,670,670,670,670,1
,2009-06-09 03:00,9,672,672,672,672,1
,2009-06-09 09:30,9,675,675.25,665.25,675.25,346
,2009-06-09 10:00,9,675.25,675.75,671.25,672.75,70
,2009-06-09 10:30,9,672.25,676.25,672,676.25,46
,2009-06-09 11:00,9,674.5,679,674,678,75
,2009-06-09 11:30,9,677,678,675.25,676,61
,2009-06-09 12:00,9,673.5,674.75,671.75,673,63
,2009-06-09 12:30,9,672.75,679,672.75,678,112
,2009-06-09 13:00,9,678.25,678.25,672,675.25,287
,2009-06-09 21:00,10,674,674,674,674,58
,2009-06-09 23:30,10,673.25,673.25,673,673,5
,2009-06-10 03:00,10,674.25,674.25,674.25,674.25,1
,2009-06-10 03:30,10,674.25,674.75,674.25,674.75,10
,2009-06-10 04:00,10,674.75,675,674.75,675,3
,2009-06-10 04:30,10,675,675.25,675,675.25,6
,2009-06-10 05:00,10,675.5,676,675.5,676,14
,2009-06-10 05:30,10,676.25,676.75,676.25,676.75,11
,2009-06-10 09:30,10,676,676.75,661.5,663.75,442
,2009-06-10 10:00,10,663,664.25,657.25,661.25,609
,2009-06-10 10:30,10,661.5,663.5,660.5,661.25,162
,2009-06-10 11:00,10,661,662,658.75,658.75,60
,2009-06-10 11:30,10,659,659.5,657.5,658.75,43
,2009-06-10 12:00,10,658.75,659.5,657.5,657.5,190
,2009-06-10 12:30,10,657.5,657.75,654.5,657,244
,2009-06-10 13:00,10,658,658.25,655,656.5,493
,2009-06-10 18:00,11,660,660.25,660,660.25,30
,2009-06-10 18:30,11,660.5,661.25,660.5,661.25,4
,2009-06-10 19:30,11,661.5,663,661.5,663,8
,2009-06-10 21:00,11,663.25,663.25,663.25,663.25,1
,2009-06-10 21:30,11,663.5,663.75,663.5,663.75,2
,2009-06-11 00:00,11,664,664,664,664,1
,2009-06-11 02:30,11,664.25,665.25,664.25,665.25,15
,2009-06-11 05:30,11,665.5,665.75,665.5,665.75,10
,2009-06-11 09:30,11,668,668,661,664.25,443
,2009-06-11 10:00,11,664,665,663,665,35
,2009-06-11 10:30,11,665,667,663.75,666,60
,2009-06-11 11:00,11,665,665,658,660,394
,2009-06-11 11:30,11,660.5,663.75,658.75,663.75,42
,2009-06-11 12:00,11,662.75,663.5,657,657.5,156
,2009-06-11 12:30,11,657.5,657.5,650.25,656,461
,2009-06-11 13:00,11,656.25,658.75,653.5,653.5,44
,2009-06-11 18:00,12,654.75,657,654,657,18
,2009-06-11 21:00,12,656.5,656.75,656.5,656.75,2
,2009-06-11 22:30,12,653,653,653,653,1
,2009-06-12 03:00,12,651,651,651,651,20
,2009-06-12 04:30,12,650,650,650,650,12
,2009-06-12 05:00,12,648.25,648.25,648.25,648.25,1
,2009-06-12 05:30,12,649,649,649,649,10
,2009-06-12 09:30,12,649.75,649.75,638.25,640.75,835
,2009-06-12 10:00,12,641,644.25,641,642.5,143
,2009-06-12 10:30,12,642.75,646.25,642.5,645.25,67
,2009-06-12 11:00,12,646,647.25,642.25,642.5,83
,2009-06-12 11:30,12,642,643.5,641.5,641.75,108
,2009-06-12 12:00,12,642.75,644.5,642.5,644,112
,2009-06-12 12:30,12,644,647,643.25,645.75,200
,2009-06-12 13:00,12,645,650,644.75,649.75,194
,2009-06-14 18:00,15,649.5,649.75,647.75,647.75,17
,2009-06-14 21:30,15,647.5,647.5,647.5,647.5,1
,2009-06-15 03:00,15,638.75,638.75,638,638,2
,2009-06-15 05:00,15,636.5,636.5,636.25,636.25,2
,2009-06-15 05:30,15,636.75,637,636.75,637,16
,2009-06-15 09:30,15,637,640.5,630.75,639.5,1327
,2009-06-15 10:00,15,639,643.25,636.75,642,597
,2009-06-15 10:30,15,641.25,642.5,641.25,642,210
,2009-06-15 11:00,15,641.25,641.25,638.25,638.5,240
,2009-06-15 11:30,15,638.5,640.5,638.25,639,66
,2009-06-15 12:00,15,639.75,643.5,639.75,643,84
,2009-06-15 12:30,15,641.75,643,639.75,642.5,204
,2009-06-15 13:00,15,642,642.75,640.75,641.5,504
,2009-06-15 18:00,16,642,646,642,645.75,9
,2009-06-15 20:30,16,646,646,646,646,2
,2009-06-15 21:30,16,646.5,646.5,646.5,646.5,1
,2009-06-16 02:30,16,645.5,645.5,645.5,645.5,2
,2009-06-16 03:00,16,645.75,645.75,645.75,645.75,2
,2009-06-16 03:30,16,645.25,645.25,645.25,645.25,6
,2009-06-16 09:30,16,646.25,648,640.25,642.25,388
,2009-06-16 10:00,16,642.25,643.5,639.25,641,147
,2009-06-16 10:30,16,639.75,639.75,637.25,638.75,83
,2009-06-16 11:00,16,638.75,638.75,634,635.75,151
,2009-06-16 11:30,16,635.5,635.5,634.25,635,73
,2009-06-16 12:00,16,634.25,635.25,631.75,634,114
,2009-06-16 12:30,16,633.25,635.5,632.25,634,56
,2009-06-16 13:00,16,634.25,635,632.75,633.75,75
,2009-06-16 18:00,17,634.25,634.25,632.75,634,20
,2009-06-16 18:30,17,633.5,633.5,633.5,633.5,1
,2009-06-16 19:00,17,634.75,635,634.75,635,7
,2009-06-16 19:30,17,635,635.5,635,635,8
,2009-06-16 20:00,17,635,635,635,635,4
,2009-06-16 22:00,17,633.75,633.75,630,630,71
,2009-06-16 22:30,17,631.25,631.25,631.25,631.25,1
,2009-06-17 05:30,17,631,631,629.5,629.5,9
,2009-06-17 09:30,17,629.5,631.25,624.5,630.75,659
,2009-06-17 10:00,17,629.5,638.5,629.5,638.5,438
,2009-06-17 10:30,17,638.25,638.25,632.75,632.75,114
,2009-06-17 11:00,17,633.25,636.5,633,636.5,166
,2009-06-17 11:30,17,636.5,636.5,632.75,633,101
,2009-06-17 12:00,17,633.25,635,631,633.75,95
,2009-06-17 12:30,17,633.75,635.25,631,631,153
,2009-06-17 13:00,17,632.5,635,631.75,633,130
,2009-06-17 18:00,18,633.5,634.75,633.5,634.5,8
,2009-06-17 18:30,18,634.5,634.5,634.5,634.5,1
,2009-06-17 19:00,18,634.5,634.5,634.5,634.5,1
,2009-06-17 19:30,18,636,636,636,636,7
,2009-06-17 23:30,18,634.75,634.75,634.75,634.75,1
,2009-06-18 00:00,18,634,634,634,634,1
,2009-06-18 03:30,18,634,634,634,634,36
,2009-06-18 05:30,18,634,634.5,634,634.5,12
,2009-06-18 09:30,18,634.5,635,625.5,625.75,792
,2009-06-18 10:00,18,626,629.25,625.75,629.25,182
,2009-06-18 10:30,18,629,631.5,628.75,631,91
,2009-06-18 11:00,18,631.75,631.75,628.25,629.5,169
,2009-06-18 11:30,18,629.5,630.5,628.25,629.5,35
,2009-06-18 12:00,18,630,630,628.75,629.5,136
,2009-06-18 12:30,18,629.5,632.5,629.5,632,165
,2009-06-18 13:00,18,631.5,632,629,630.5,149
,2009-06-18 18:00,19,629,630.75,629,630.75,15
,2009-06-18 18:30,19,630.75,632,630.75,632,26
,2009-06-18 20:00,19,632,632,632,632,3
,2009-06-18 22:00,19,632,632,632,632,1
,2009-06-18 23:00,19,631,631,631,631,1
,2009-06-19 09:30,19,629.25,633.25,627,628.5,370
,2009-06-19 10:00,19,629.5,630.25,628,629.25,78
,2009-06-19 10:30,19,629.5,631.75,628.5,630.5,70
,2009-06-19 11:00,19,630.75,630.75,628,628.75,71
,2009-06-19 11:30,19,628.75,629.75,626.5,628,137
,2009-06-19 12:00,19,627.5,628.5,627,627.75,93
,2009-06-19 12:30,19,627.75,627.75,625.5,627.5,185
,2009-06-19 13:00,19,626.25,627.5,624.25,626,139
,2009-06-21 19:30,22,623,623,623,623,1
,2009-06-22 03:00,22,622.25,622.25,622,622,3
,2009-06-22 03:30,22,620.75,620.75,620,620,3
,2009-06-22 04:30,22,620,620,619.5,619.5,12
,2009-06-22 05:00,22,619.25,619.25,619,619,15
,2009-06-22 05:30,22,619,619,618,618,55
,2009-06-22 09:30,22,616.75,618,613.75,615.25,1349
,2009-06-22 10:00,22,615.25,617,615,615.5,104
,2009-06-22 10:30,22,615.75,616.25,613.5,614,176
,2009-06-22 11:00,22,613.75,614.25,613.25,614,183
,2009-06-22 11:30,22,614,614.75,613.5,614.75,52
,2009-06-22 12:00,22,614.75,615,613,614.5,127
,2009-06-22 12:30,22,615.5,618.75,615.25,617.25,355
,2009-06-22 13:00,22,617.75,618.75,614.5,614.5,187
,2009-06-22 18:00,23,614,616,613.25,615,32
,2009-06-22 18:30,23,614.5,615,612.75,613,17
,2009-06-22 19:00,23,613.75,613.75,613.75,613.75,1
,2009-06-22 20:00,23,614.5,614.5,614.5,614.5,1
,2009-06-22 21:00,23,613.25,613.25,613,613,2
,2009-06-22 21:30,23,613,613,613,613,2
,2009-06-22 23:30,23,617.5,620,617.5,620,19
,2009-06-23 00:00,23,620,620,620,620,3
,2009-06-23 02:30,23,617.75,617.75,617.75,617.75,3
,2009-06-23 03:30,23,617.75,617.75,617.75,617.75,1
,2009-06-23 04:30,23,619.5,619.5,619.5,619.5,1
,2009-06-23 05:00,23,618.5,618.5,618.5,618.5,1
,2009-06-23 05:30,23,618.5,618.5,618.5,618.5,1
,2009-06-23 09:30,23,615.75,617.25,612,614.5,443
,2009-06-23 10:00,23,615.5,615.5,612.25,614.25,92
,2009-06-23 10:30,23,614,616.75,614,616.75,105
,2009-06-23 11:00,23,615.5,617.75,614.5,617.75,180
,2009-06-23 11:30,23,617.75,619.75,617,619,125
,2009-06-23 12:00,23,619,619.5,613.5,614,240
,2009-06-23 12:30,23,613.25,616,613,613,86
,2009-06-23 13:00,23,613.5,615.5,613,613.75,286
,2009-06-23 18:00,24,614,614.5,613.5,614.5,13
,2009-06-23 19:30,24,614.75,614.75,613.25,613.25,23
,2009-06-23 20:00,24,613,613,613,613,5
,2009-06-23 22:00,24,613,613,612.25,612.25,2
,2009-06-23 22:30,24,612.5,612.5,612.5,612.5,2
,2009-06-23 23:00,24,613,613,613,613,1
,2009-06-23 23:30,24,612,612,612,612,1
,2009-06-24 00:00,24,612.5,612.5,612.5,612.5,1
,2009-06-24 01:00,24,613,613,613,613,1
,2009-06-24 01:30,24,613.75,613.75,613.75,613.75,2
,2009-06-24 02:30,24,616.5,616.5,616.5,616.5,1
,2009-06-24 03:00,24,617,618.5,617,618.5,13
,2009-06-24 04:00,24,619.5,619.5,619.5,619.5,1
,2009-06-24 04:30,24,618.75,618.75,618.75,618.75,5
,2009-06-24 05:00,24,619.25,619.5,618.75,618.75,19
,2009-06-24 05:30,24,619,619,617.75,617.75,2
,2009-06-24 09:30,24,617.5,617.5,610.25,614,484
,2009-06-24 10:00,24,614.5,614.5,610.75,611,141
,2009-06-24 10:30,24,611,611.5,609.75,610,438
,2009-06-24 11:00,24,609.75,610,608.5,608.5,417
,2009-06-24 11:30,24,608.5,608.5,604,606,626
,2009-06-24 12:00,24,606.25,611,606.25,610.75,161
,2009-06-24 12:30,24,610,610,605.5,605.5,146
,2009-06-24 13:00,24,605.75,608.5,605.25,607.25,498
,2009-06-24 18:00,25,608,608.75,608,608,33
,2009-06-24 18:30,25,608,608,605,605,7
,2009-06-24 20:00,25,606,606,605,605,13
,2009-06-24 20:30,25,605,605,605,605,21
,2009-06-24 21:30,25,605.5,605.75,605.5,605.75,2
,2009-06-24 22:00,25,606,607.25,606,607.25,3
,2009-06-24 23:30,25,608,608,608,608,2
,2009-06-25 00:00,25,609,609,609,609,13
,2009-06-25 00:30,25,608.75,608.75,608.75,608.75,1
,2009-06-25 01:00,25,609,609,609,609,2
,2009-06-25 03:00,25,608,608,607.75,607.75,4
,2009-06-25 03:30,25,604.5,604.5,604.5,604.5,1
,2009-06-25 04:30,25,606.25,606.25,606.25,606.25,5
,2009-06-25 05:00,25,606.25,606.25,606.25,606.25,1
,2009-06-25 05:30,25,605.75,605.75,603.5,604.5,96
,2009-06-25 09:30,25,603.25,604.25,597,600,1251
,2009-06-25 10:00,25,599.75,603.25,599.5,603,422
,2009-06-25 10:30,25,603,605.75,602.75,605.5,271
,2009-06-25 11:00,25,605.75,607,604.5,605,240
,2009-06-25 11:30,25,605,605.25,601.75,602.25,328
,2009-06-25 12:00,25,602.75,603.5,602,603,111
,2009-06-25 12:30,25,603,603.25,601,602,330
,2009-06-25 13:00,25,602,602.75,601,601.5,209
,2009-06-25 18:00,26,602.5,602.5,601.75,601.75,64
,2009-06-25 18:30,26,602,602.5,602,602.5,2
,2009-06-25 19:00,26,602.5,602.5,602.5,602.5,2
,2009-06-25 19:30,26,602,602,602,602,1
,2009-06-25 23:30,26,602.5,602.5,602.5,602.5,3
,2009-06-26 00:00,26,603,603,603,603,2
,2009-06-26 01:30,26,603.25,603.75,603.25,603.75,4
,2009-06-26 02:00,26,603.5,603.5,603,603,4
,2009-06-26 02:30,26,603.5,603.75,603.5,603.75,17
,2009-06-26 03:00,26,603.5,604.25,603.5,604.25,32
,2009-06-26 03:30,26,604.25,604.25,604.25,604.25,1
,2009-06-26 04:00,26,603,604.25,602,604.25,8
,2009-06-26 05:30,26,603.75,603.75,603.75,603.75,1
,2009-06-26 09:30,26,603,603,599.5,601.25,587
,2009-06-26 10:00,26,601.75,603.5,600.5,601,507
,2009-06-26 10:30,26,601.25,602,600.5,601,179
,2009-06-26 11:00,26,601.25,603,601.25,601.5,264
,2009-06-26 11:30,26,601.5,604.75,601.25,603.25,169
,2009-06-26 12:00,26,603.5,605,602.75,603.75,95
,2009-06-26 12:30,26,604.25,604.25,601.75,601.75,99
,2009-06-26 13:00,26,602,602.75,600,600.5,480
,2009-06-28 18:00,29,599.5,602.5,599,601,139
,2009-06-28 18:30,29,602.25,604,602,604,31
,2009-06-28 19:00,29,603,603,602.75,603,4
,2009-06-28 19:30,29,601.25,601.25,601.25,601.25,1
,2009-06-28 20:00,29,601,603.5,600.75,603.5,10
,2009-06-28 20:30,29,604,604,602,602,63
,2009-06-28 21:00,29,603.5,604,603.5,603.5,4
,2009-06-28 21:30,29,603,603.75,603,603.75,6
,2009-06-28 23:00,29,604,604,604,604,2
,2009-06-28 23:30,29,604,604,604,604,2
,2009-06-29 01:30,29,602.25,602.25,602,602,25
,2009-06-29 02:00,29,601.25,601.5,600,600,18
,2009-06-29 02:30,29,600,600,599.25,599.75,41
,2009-06-29 04:00,29,600.25,601.5,600.25,601.5,10
,2009-06-29 04:30,29,602,602.5,602,602.5,2
,2009-06-29 05:00,29,603.75,604,603.75,603.75,7
,2009-06-29 05:30,29,603.5,604,603.5,604,13
,2009-06-29 09:30,29,603,603.5,595.5,598.75,1515
,2009-06-29 10:00,29,598.75,599.25,595.75,596,292
,2009-06-29 10:30,29,595.75,596,593.5,594,567
,2009-06-29 11:00,29,593.75,594.5,591,593.25,818
,2009-06-29 11:30,29,593.25,595,592,593.5,279
,2009-06-29 12:00,29,593.25,595,592.75,593,219
,2009-06-29 12:30,29,593.25,596,592.25,593.75,341
,2009-06-29 13:00,29,594.5,595,591.25,594.75,613
,2009-06-29 18:00,30,593.75,594,592,593,130
,2009-06-29 18:30,30,593.5,594.25,593.5,594,19
,2009-06-29 19:00,30,594,594.25,593.75,594.25,5
,2009-06-29 19:30,30,595,596,595,595.5,53
,2009-06-29 20:00,30,596.25,597,595.5,595.5,27
,2009-06-29 20:30,30,597.5,597.5,596,596,30
,2009-06-29 21:00,30,597,597.25,597,597.25,6
,2009-06-29 21:30,30,597,597.5,596.5,597.5,9
,2009-06-29 22:00,30,597.5,598,596.25,596.25,16
,2009-06-29 22:30,30,596,596,596,596,5
,2009-06-29 23:00,30,597,597,597,597,6
,2009-06-30 00:30,30,597,600,596.5,599.5,27
,2009-06-30 01:00,30,599.5,599.5,599.5,599.5,4
,2009-06-30 01:30,30,600,600,600,600,32
,2009-06-30 02:00,30,597.5,597.5,597.5,597.5,4
,2009-06-30 02:30,30,597.5,601.25,597.5,601.25,45
,2009-06-30 03:00,30,601.5,601.5,601.5,601.5,5
,2009-06-30 04:00,30,599,599,599,599,7
,2009-06-30 04:30,30,598,598.75,598,598.75,11
,2009-06-30 05:00,30,597.5,597.5,597.5,597.5,1
,2009-06-30 05:30,30,597,597,595.25,595.25,16
,2009-06-30 09:30,30,585.5,587,562.75,567,3000
,2009-06-30 10:00,30,567,576.25,566.75,575,1120
,2009-06-30 10:30,30,574.75,581.25,574.25,580.5,598
,2009-06-30 11:00,30,580,580.25,576.5,577.5,527
,2009-06-30 11:30,30,577.5,578.5,575.75,578,156
,2009-06-30 12:00,30,577.75,579.75,577.75,579,202
,2009-06-30 12:30,30,578.75,583.75,577.75,580,670
,2009-06-30 13:00,30,580.25,584.5,569,582,1542
,2009-06-30 18:00,1,580,584.75,580,582,256
,2009-06-30 18:30,1,582.25,582.25,582.25,582.25,1
,2009-06-30 19:00,1,582.75,583.75,582.75,583.75,5
,2009-06-30 19:30,1,583,583,581.5,581.5,9
,2009-06-30 20:00,1,582,582.5,581,582.5,8
,2009-06-30 20:30,1,581.5,581.5,580.25,580.25,24
,2009-06-30 21:00,1,581,581,581,581,2
,2009-06-30 21:30,1,580,581,580,581,9
,2009-06-30 22:00,1,581,581,580.25,581,13
,2009-06-30 23:00,1,581,581.5,581,581.5,26
,2009-06-30 23:30,1,583,583,583,583,1
,2009-07-01 00:30,1,581.25,581.25,581.25,581.25,5
,2009-07-01 01:30,1,582.25,583,582.25,583,11
,2009-07-01 02:00,1,581.5,583.25,581.5,583.25,11
,2009-07-01 03:00,1,584,585,584,585,21
,2009-07-01 03:30,1,585,585,585,585,17
,2009-07-01 04:00,1,585.5,585.5,585.5,585.5,23
,2009-07-01 04:30,1,585.5,586,585.5,586,60
,2009-07-01 05:00,1,585.5,586.25,585.5,586.25,16
,2009-07-01 05:30,1,586,586,586,586,2
,2009-07-01 06:00,1,586,587,585,585,34
,2009-07-01 06:30,1,586,586,586,586,13
,2009-07-01 07:00,1,586,586,586,586,16
,2009-07-01 09:30,1,584.5,584.5,576,576,2675
,2009-07-01 10:00,1,575.75,576.75,570.75,571,766
,2009-07-01 10:30,1,570.75,572.5,568.25,572.25,601
,2009-07-01 11:00,1,572,572.5,570.25,570.5,380
,2009-07-01 11:30,1,570.25,572.5,570,570.5,245
,2009-07-01 12:00,1,571,574.5,569.25,570.5,134
,2009-07-01 12:30,1,570.25,574.75,569.75,573.75,267
,2009-07-01 13:00,1,573.75,576.25,570.75,574.75,613
,2009-07-01 18:00,2,572.5,578.5,572.5,578.25,128
,2009-07-01 19:00,2,577.25,577.25,577,577,10
,2009-07-01 19:30,2,576.5,576.5,576.5,576.5,3
,2009-07-01 20:00,2,574,574.5,573.75,573.75,5
,2009-07-01 21:00,2,574.5,574.5,574.5,574.5,5
,2009-07-01 21:30,2,575.25,575.25,575.25,575.25,6
,2009-07-01 22:00,2,575.25,575.25,575.25,575.25,1
,2009-07-01 23:30,2,576,576.25,575.25,575.25,8
,2009-07-02 00:30,2,577.75,578,577.75,578,21
,2009-07-02 02:30,2,578,578,577,577,49
,2009-07-02 03:00,2,576.75,578,576.75,578,2
,2009-07-02 04:00,2,577,577,577,577,11
,2009-07-02 04:30,2,577.5,577.5,576.5,576.5,26
,2009-07-02 05:00,2,575.5,575.5,572.5,572.5,52
,2009-07-02 05:30,2,573.25,573.25,572.25,572.25,15
,2009-07-02 06:00,2,572.25,572.25,572.25,572.25,3
,2009-07-02 06:30,2,572.75,573.25,571.75,573,54
,2009-07-02 07:00,2,572.5,572.5,570.75,570.75,70
,2009-07-02 09:30,2,568.25,573.75,567.25,569,1737
,2009-07-02 10:00,2,569.25,570.5,567.25,567.5,713
,2009-07-02 10:30,2,568,568,565,565.75,587
,2009-07-02 11:00,2,565.5,567,565.25,565.25,370
,2009-07-02 11:30,2,565.5,568.75,565,568,469
,2009-07-02 12:00,2,568,571.5,568,571.25,577
,2009-07-02 12:30,2,571.5,571.5,569,569.25,403
,2009-07-02 13:00,2,569,569.5,563.5,564,613
,2009-07-05 18:00,6,564,565.5,563.25,564.25,215
,2009-07-05 18:30,6,564.25,564.25,564,564,19
,2009-07-05 19:00,6,563.75,563.75,563.25,563.25,90
,2009-07-05 19:30,6,563,563,563,563,2
,2009-07-05 20:00,6,563,563,561.5,562,39
,2009-07-05 20:30,6,562,562.25,562,562.25,11
,2009-07-05 21:00,6,562,562,561.5,561.5,18
,2009-07-05 21:30,6,561.5,561.5,561.5,561.5,9
,2009-07-05 22:30,6,562.75,562.75,562.75,562.75,8
,2009-07-05 23:00,6,562.75,564.25,562,562,16
,2009-07-06 02:00,6,562,562,562,562,1
,2009-07-06 02:30,6,561.25,561.25,561.25,561.25,5
,2009-07-06 03:00,6,561.25,561.25,559.75,559.75,72
,2009-07-06 03:30,6,560.25,560.25,560.25,560.25,6
,2009-07-06 04:00,6,559.75,559.75,559.75,559.75,1
,2009-07-06 04:30,6,559.75,559.75,558.25,558.25,83
,2009-07-06 05:00,6,558.25,558.25,558.25,558.25,40
,2009-07-06 05:30,6,558.25,559.25,558.25,559.25,5
,2009-07-06 06:00,6,558.5,558.5,558.5,558.5,2
,2009-07-06 06:30,6,559,560,559,560,5
,2009-07-06 07:00,6,559.75,559.75,559,559,8
,2009-07-06 09:30,6,558,562.25,554,558.5,2056
,2009-07-06 10:00,6,558.5,560.5,558.25,558.75,508
,2009-07-06 10:30,6,558.75,560.25,557.75,557.75,417
,2009-07-06 11:00,6,558,559,557.75,557.75,304
,2009-07-06 11:30,6,558.25,558.5,554.5,555.25,324
,2009-07-06 12:00,6,554.75,558.25,554.5,556,354
,2009-07-06 12:30,6,556,557.5,555.5,556,400
,2009-07-06 13:00,6,556,556.25,551,551,950
,2009-07-06 18:00,7,551,556,551,555.75,213
,2009-07-06 18:30,7,555.5,556.25,554.75,555,39
,2009-07-06 19:00,7,556,556.25,555,555,17
,2009-07-06 19:30,7,555,555.75,555,555.75,5
,2009-07-06 20:30,7,555.25,555.75,555.25,555.75,3
,2009-07-06 21:00,7,556,556,555,555,2
,2009-07-06 22:00,7,554.75,554.75,554.75,554.75,1
,2009-07-06 23:30,7,556.25,556.25,556.25,556.25,1
,2009-07-07 00:00,7,556.25,556.25,556.25,556.25,2
,2009-07-07 02:00,7,556.25,556.5,556.25,556.5,2
,2009-07-07 02:30,7,556,556,556,556,1
,2009-07-07 03:30,7,555.75,555.75,555.25,555.25,7
,2009-07-07 04:00,7,556.25,556.75,556.25,556.75,8
,2009-07-07 05:00,7,556.75,558.5,556.75,558.5,72
,2009-07-07 05:30,7,557.75,557.75,556,556,8
,2009-07-07 06:00,7,556.5,557,556.5,557,2
,2009-07-07 06:30,7,555.75,557.75,555.75,557.75,13
,2009-07-07 07:00,7,555.25,555.25,555,555,2
,2009-07-07 09:30,7,551.75,556,549.25,553.25,1222
,2009-07-07 10:00,7,553.25,553.25,550.5,551,735
,2009-07-07 10:30,7,551.25,552.75,548.5,549,669
,2009-07-07 11:00,7,549.5,550.75,547.25,548.5,429
,2009-07-07 11:30,7,548.5,552.75,546,551,608
,2009-07-07 12:00,7,551,554,549.75,552.5,277
,2009-07-07 12:30,7,552.5,554.25,547.5,549,568
,2009-07-07 13:00,7,548.5,549.25,544,544,742
,2009-07-07 18:00,8,543.5,544.5,543.5,543.75,106
,2009-07-07 19:00,8,544.5,544.5,544.5,544.5,7
,2009-07-07 19:30,8,544.5,544.5,544.5,544.5,3
,2009-07-07 20:00,8,544.5,545,544.5,545,6
,2009-07-07 20:30,8,545,546,545,546,14
,2009-07-07 21:00,8,545.75,546.25,545.5,545.5,12
,2009-07-07 22:00,8,545.5,545.5,545.5,545.5,1
,2009-07-07 23:00,8,545.75,546,545.75,546,2
,2009-07-08 01:30,8,544.75,544.75,544.75,544.75,4
,2009-07-08 02:00,8,544.75,546.25,544.75,546.25,12
,2009-07-08 03:00,8,546.5,547.5,546.5,547.5,24
,2009-07-08 03:30,8,548,548.5,548,548.5,12
,2009-07-08 04:00,8,549,549.25,548.75,549.25,24
,2009-07-08 05:00,8,550,550,550,550,1
,2009-07-08 06:00,8,545.5,545.5,545.5,545.5,6
,2009-07-08 06:30,8,545.75,545.75,545.75,545.75,4
,2009-07-08 09:30,8,545,554.25,544.5,551.75,1316
,2009-07-08 10:00,8,551.5,552,546.25,546.5,728
,2009-07-08 10:30,8,546.5,547.75,545.25,546.75,501
,2009-07-08 11:00,8,546.5,547.5,545,546.5,323
,2009-07-08 11:30,8,546.25,550,545.75,548.25,583
,2009-07-08 12:00,8,548.25,550.75,548.25,549.5,348
,2009-07-08 12:30,8,549.5,551,546.5,546.5,516
,2009-07-08 13:00,8,546.5,547.5,544.5,547.25,661
,2009-07-08 18:00,9,546.5,551.75,546.5,551.75,165
,2009-07-08 18:30,9,551,551,551,551,13
,2009-07-08 19:30,9,551,551,551,551,1
,2009-07-08 20:00,9,551,552,551,552,11
,2009-07-08 20:30,9,550.5,550.5,550.5,550.5,11
,2009-07-08 21:00,9,550.5,550.5,550.5,550.5,1
,2009-07-08 22:00,9,551.25,551.25,551.25,551.25,2
,2009-07-08 23:00,9,551.25,551.5,551.25,551.5,23
,2009-07-09 01:00,9,551.5,551.5,551.5,551.5,5
,2009-07-09 01:30,9,551.5,551.5,551.5,551.5,23
,2009-07-09 02:00,9,551.5,551.5,551.5,551.5,5
,2009-07-09 03:00,9,552,552,551.5,551.5,6
,2009-07-09 04:00,9,551.5,553,551.5,553,8
,2009-07-09 04:30,9,554,554.25,554,554.25,14
,2009-07-09 05:00,9,554.25,554.25,554,554.25,196
,2009-07-09 05:30,9,555,555,553.25,553.25,13
,2009-07-09 06:00,9,552,554,552,554,40
,2009-07-09 06:30,9,553,553,551,552,8
,2009-07-09 07:00,9,551.25,551.25,550.25,550.5,48
,2009-07-09 09:30,9,550.5,558.75,550,554.25,1826
,2009-07-09 10:00,9,554,554,551.5,552,525
,2009-07-09 10:30,9,552,555,551.5,552.5,287
,2009-07-09 11:00,9,552,553.5,551.75,553,218
,2009-07-09 11:30,9,553,554.25,552,553.5,240
,2009-07-09 12:00,9,553.5,554,552,553.75,203
,2009-07-09 12:30,9,553.75,556.75,552.75,553.25,418
,2009-07-09 13:00,9,553,554,550.75,551,414
,2009-07-09 18:00,10,552,552.75,551.75,552,70
,2009-07-09 19:00,10,551.75,551.75,551.75,551.75,3
,2009-07-09 19:30,10,552,552,552,552,4
,2009-07-09 20:00,10,551.75,551.75,551.75,551.75,4
,2009-07-09 20:30,10,551.75,551.75,551.75,551.75,6
,2009-07-09 21:00,10,551.75,551.75,551.5,551.5,6
,2009-07-09 21:30,10,551.25,551.25,551.25,551.25,2
,2009-07-09 22:00,10,551.25,551.75,551.25,551.75,7
,2009-07-09 23:00,10,551.5,551.5,551.5,551.5,1
,2009-07-10 00:30,10,551,551,551,551,1
,2009-07-10 02:00,10,551.75,551.75,551.5,551.5,10
,2009-07-10 02:30,10,551.5,551.75,551.5,551.5,11
,2009-07-10 03:00,10,552,552.5,552,552.5,18
,2009-07-10 05:00,10,550.75,550.75,550.75,550.75,1
,2009-07-10 06:00,10,550,550,549.75,549.75,8
,2009-07-10 07:00,10,549.25,549.25,547,548.75,36
,2009-07-10 09:30,10,546.5,548.5,545.5,546.5,1287
,2009-07-10 10:00,10,546.5,547.25,545.5,546.5,421
,2009-07-10 10:30,10,546.25,550,546.25,547.5,287
,2009-07-10 11:00,10,547.75,549.5,547.5,548.75,187
,2009-07-10 11:30,10,549,551,548.5,548.5,292
,2009-07-10 12:00,10,548.75,549.75,547.75,547.75,94
,2009-07-10 12:30,10,547.5,549,547.25,548.25,167
,2009-07-10 13:00,10,548,548.5,547,547.5,291
,2009-07-12 18:00,13,547.5,555,547.5,553.25,138
,2009-07-12 18:30,13,553,554,552.75,553.25,24
,2009-07-12 19:00,13,553.5,553.5,553.5,553.5,1
,2009-07-12 19:30,13,552,552,552,552,2
,2009-07-12 20:30,13,552.75,553,552.75,553,2
,2009-07-12 21:30,13,551.75,551.75,551.5,551.5,5
,2009-07-12 22:00,13,551.25,551.25,551.25,551.25,1
,2009-07-12 23:00,13,550.25,550.25,550.25,550.25,1
,2009-07-12 23:30,13,550,550,550,550,4
,2009-07-13 00:00,13,549.75,549.75,549.75,549.75,1
,2009-07-13 00:30,13,549.25,549.25,549.25,549.25,1
,2009-07-13 01:30,13,549.25,549.25,547.5,547.5,18
,2009-07-13 03:30,13,547.5,547.5,547.5,547.5,9
,2009-07-13 04:30,13,547.5,547.5,547.5,547.5,2
,2009-07-13 05:30,13,547.5,547.5,547.5,547.5,1
,2009-07-13 06:30,13,546.75,546.75,546.25,546.25,5
,2009-07-13 07:00,13,547.25,547.25,547.25,547.25,1
,2009-07-13 09:30,13,546,554.75,546,554.25,1128
,2009-07-13 10:00,13,554.25,555,551.75,554.5,440
,2009-07-13 10:30,13,554.5,564.5,554.5,562,911
,2009-07-13 11:00,13,562,564,561.25,564,449
,2009-07-13 11:30,13,564,571.25,564,569.5,1091
,2009-07-13 12:00,13,569.25,571.25,567.75,568.25,628
,2009-07-13 12:30,13,568.25,573.75,567.5,570.75,630
,2009-07-13 13:00,13,570.75,572.5,569.25,570.75,792
,2009-07-13 18:00,14,569.75,571.25,569.25,570.5,288
,2009-07-13 18:30,14,570.75,570.75,570,570,18
,2009-07-13 19:30,14,570.75,570.75,570.5,570.5,2
,2009-07-13 20:00,14,570,570,569.75,569.75,7
,2009-07-13 20:30,14,569.75,569.75,569.75,569.75,5
,2009-07-13 21:00,14,569.75,569.75,568.75,568.75,6
,2009-07-13 22:00,14,569.75,569.75,569.75,569.75,4
,2009-07-13 22:30,14,568.75,568.75,568.5,568.5,5
,2009-07-13 23:00,14,569.75,569.75,569.75,569.75,1
,2009-07-13 23:30,14,570.25,570.25,570.25,570.25,2
,2009-07-14 00:00,14,570.75,571,570.75,571,2
,2009-07-14 00:30,14,571,571,570.75,570.75,9
,2009-07-14 01:00,14,571,571.5,571,571.5,4
,2009-07-14 01:30,14,571.5,571.5,570,570.5,29
,2009-07-14 04:00,14,570.75,570.75,570.75,570.75,2
,2009-07-14 04:30,14,569,569,569,569,1
,2009-07-14 05:00,14,570.5,572,570.5,572,37
,2009-07-14 05:30,14,571,572,571,571.25,33
,2009-07-14 06:00,14,570.25,571.25,569.5,571.25,37
,2009-07-14 07:00,14,570.25,570.25,570.25,570.25,1
,2009-07-14 09:30,14,569.5,571.25,560,560.5,1374
,2009-07-14 10:00,14,560.5,562.25,559.25,561.5,639
,2009-07-14 10:30,14,562,563.75,561,561.5,338
,2009-07-14 11:00,14,561.25,562,560.75,561.5,176
,2009-07-14 11:30,14,561.5,561.5,558,558.75,429
,2009-07-14 12:00,14,559,559,555.25,556.5,243
,2009-07-14 12:30,14,556.5,558.75,556.5,558.5,275
,2009-07-14 13:00,14,558.75,559.5,557.5,558,275
,2009-07-14 18:00,15,558,558,556.75,557,37
,2009-07-14 18:30,15,557,557.5,557,557.5,6
,2009-07-14 19:00,15,557.5,557.5,557.5,557.5,8
,2009-07-14 20:00,15,557.75,558.25,557.75,558.25,18
,2009-07-14 20:30,15,558.25,559,558.25,559,11
,2009-07-14 21:30,15,559,559,559,559,1
,2009-07-14 22:00,15,559,559.25,559,559.25,2
,2009-07-14 23:00,15,558.75,558.75,558.75,558.75,7
,2009-07-14 23:30,15,559,559,559,559,1
,2009-07-15 02:00,15,559.25,559.25,559.25,559.25,1
,2009-07-15 03:00,15,560,562,560,562,29
,2009-07-15 03:30,15,563,564,562.5,564,33
,2009-07-15 04:00,15,563.75,563.75,563.75,563.75,1
,2009-07-15 04:30,15,564.75,566.5,564.75,566.5,29
,2009-07-15 05:00,15,566,567,566,566.5,48
,2009-07-15 05:30,15,566,566.75,566,566.75,6
,2009-07-15 06:00,15,567.5,567.5,567,567,11
,2009-07-15 06:30,15,565.25,565.25,564.25,564.5,26
,2009-07-15 07:00,15,564,564.5,563.5,564.5,32
,2009-07-15 09:30,15,565,575.75,564.5,572.25,2123
,2009-07-15 10:00,15,572.5,573.75,571,571.25,594
,2009-07-15 10:30,15,571.25,571.25,566.75,569.5,609
,2009-07-15 11:00,15,569.5,569.75,563,564,652
,2009-07-15 11:30,15,564,566,560.5,560.5,360
,2009-07-15 12:00,15,560.75,562.5,558.5,559.5,227
,2009-07-15 12:30,15,559.5,563.25,557.25,559.5,446
,2009-07-15 13:00,15,559.5,561.5,558.5,561,427
,2009-07-15 18:00,16,560.25,561.75,560,561.25,93
,2009-07-15 18:30,16,561,561,561,561,4
,2009-07-15 19:30,16,560.75,560.75,560.75,560.75,1
,2009-07-15 20:00,16,562.25,562.25,562.25,562.25,3
,2009-07-15 20:30,16,562.5,562.5,562.5,562.5,1
,2009-07-16 00:30,16,562,562,562,562,1
,2009-07-16 01:00,16,561,561,561,561,1
,2009-07-16 01:30,16,563,563,563,563,2
,2009-07-16 03:30,16,562,562,559.5,559.5,24
,2009-07-16 04:00,16,558.5,558.5,558.5,558.5,1
,2009-07-16 04:30,16,557,557,557,557,2
,2009-07-16 05:00,16,556.5,556.5,556.5,556.5,7
,2009-07-16 05:30,16,556.5,556.5,556.5,556.5,11
,2009-07-16 06:00,16,556.5,556.5,556.5,556.5,35
,2009-07-16 06:30,16,556.5,557.75,556.5,557.75,32
,2009-07-16 07:00,16,556.25,557,556.25,556.75,34
,2009-07-16 09:30,16,557,570,555.5,569,1609
,2009-07-16 10:00,16,569.25,573.25,566,568,785
,2009-07-16 10:30,16,567.5,567.5,562.75,566.75,439
,2009-07-16 11:00,16,566.75,568.75,565.25,567.5,345
,2009-07-16 11:30,16,567.75,568.75,564.5,565.75,318
,2009-07-16 12:00,16,566,567.5,565,565.5,188
,2009-07-16 12:30,16,566,566.75,561,561,260
,2009-07-16 13:00,16,561.75,561.75,556.75,559.75,1212
,2009-07-16 18:00,17,560.5,560.5,558.5,559.5,90
,2009-07-16 18:30,17,559.5,560,559.5,560,5
,2009-07-16 19:30,17,559.75,559.75,559.75,559.75,1
,2009-07-16 20:00,17,559.75,559.75,559.5,559.5,14
,2009-07-16 20:30,17,559.5,560,559.5,560,38
,2009-07-16 21:00,17,560,560,560,560,18
,2009-07-16 21:30,17,559.5,560.5,559.5,560.5,7
,2009-07-16 22:00,17,559.75,559.75,559.75,559.75,3
,2009-07-16 23:00,17,560.5,561,560.5,561,8
,2009-07-16 23:30,17,562,562,562,562,5
,2009-07-17 00:00,17,563,563.5,563,563.5,13
,2009-07-17 00:30,17,564,564,564,564,1
,2009-07-17 01:00,17,563.5,563.5,563,563,3
,2009-07-17 03:30,17,565.25,566.75,565.25,566.75,4
,2009-07-17 04:00,17,566.25,566.25,565.75,565.75,5
,2009-07-17 05:00,17,567,567,567,567,3
,2009-07-17 05:30,17,565,565,565,565,5
,2009-07-17 06:00,17,564.75,564.75,564.75,564.75,1
,2009-07-17 07:00,17,564.5,565.25,564.5,565.25,5
,2009-07-17 09:30,17,563,564.75,554,555.25,1148
,2009-07-17 10:00,17,555.75,560,555.75,559.75,431
,2009-07-17 10:30,17,560,565.75,559.5,565.75,439
,2009-07-17 11:00,17,565.25,574,564.75,571.25,1129
,2009-07-17 11:30,17,571.25,573,567.75,568.5,506
,2009-07-17 12:00,17,568.75,571,567,568.75,208
,2009-07-17 12:30,17,568.25,571.25,567,569.25,275
,2009-07-17 13:00,17,569.75,570,565.25,566.5,348
,2009-07-19 18:00,20,566.25,568,566.25,568,142
,2009-07-19 18:30,20,568,568,567.25,567.25,6
,2009-07-19 19:30,20,567,567,566.75,566.75,2
,2009-07-19 20:00,20,567.75,568.25,567.75,568.25,6
,2009-07-19 20:30,20,568.25,568.5,568,568.5,10
,2009-07-19 21:00,20,568.5,569.25,568.5,569.25,29
,2009-07-19 21:30,20,569.5,570,569.5,570,30
,2009-07-19 22:00,20,570,570,570,570,3
,2009-07-19 23:30,20,570.5,570.5,570.5,570.5,8
,2009-07-20 00:30,20,571,571,571,571,8
,2009-07-20 01:30,20,571.5,571.5,571.5,571.5,1
,2009-07-20 02:00,20,571.5,571.5,571.5,571.5,8
,2009-07-20 02:30,20,572,572,572,572,2
,2009-07-20 03:00,20,572,572.25,572,572.25,13
,2009-07-20 03:30,20,572.25,575,572.25,575,108
,2009-07-20 04:00,20,575,575,575,575,6
,2009-07-20 04:30,20,575.25,575.25,573.5,573.5,12
,2009-07-20 05:30,20,573,573.5,572.75,573.25,26
,2009-07-20 06:00,20,572.75,574.5,572.5,574.25,37
,2009-07-20 06:30,20,574.5,574.5,571.75,571.75,16
,2009-07-20 07:00,20,571.5,571.5,571.25,571.25,2
,2009-07-20 09:30,20,573,578,566,567.75,1847
,2009-07-20 10:00,20,567.25,570.5,563,569.25,427
,2009-07-20 10:30,20,568.75,568.75,562.5,565,826
,2009-07-20 11:00,20,565.25,566.75,563,564.25,332
,2009-07-20 11:30,20,564.25,565.5,563.75,564.25,129
,2009-07-20 12:00,20,563.75,564.75,559.25,561.25,609
,2009-07-20 12:30,20,560.75,564,560,563.75,222
,2009-07-20 13:00,20,564,571,564,570.5,848
,2009-07-20 18:00,21,570,571,565.5,570.75,139
,2009-07-20 18:30,21,571,571,570.5,570.5,16
,2009-07-20 19:00,21,570.5,570.5,570.5,570.5,4
,2009-07-20 19:30,21,570.75,570.75,570.5,570.5,2
,2009-07-20 20:00,21,570.25,570.25,570.25,570.25,2
,2009-07-20 21:00,21,569.5,569.5,569.5,569.5,1
,2009-07-20 22:30,21,569.5,569.75,569.5,569.75,11
,2009-07-20 23:00,21,569.75,569.75,569.75,569.75,1
,2009-07-21 00:30,21,570.5,570.5,570.5,570.5,1
,2009-07-21 03:30,21,569.25,569.25,569.25,569.25,1
,2009-07-21 05:30,21,569.5,569.5,568.5,568.5,3
,2009-07-21 06:00,21,568.25,568.25,568,568,16
,2009-07-21 06:30,21,568,568,567.75,567.75,2
,2009-07-21 07:00,21,567.75,567.75,566.25,566.5,9
,2009-07-21 09:30,21,568,570.5,563.5,567.25,979
,2009-07-21 10:00,21,567.25,568.5,566,567,375
,2009-07-21 10:30,21,567,567.75,562.25,562.25,571
,2009-07-21 11:00,21,562.75,567,562.75,566,212
,2009-07-21 11:30,21,565.5,566,563.5,563.5,92
,2009-07-21 12:00,21,563.25,564,562.5,562.75,224
,2009-07-21 12:30,21,563.25,564,560.25,562.25,388
,2009-07-21 13:00,21,562.75,565.5,561.5,564.5,666
,2009-07-21 18:00,22,564,564,561,561,101
,2009-07-21 18:30,22,561,561.5,561,561.5,2
,2009-07-21 20:00,22,561.5,561.5,561.25,561.25,9
,2009-07-21 20:30,22,561.25,561.5,561,561.5,6
,2009-07-21 21:00,22,561.5,561.5,561.5,561.5,3
,2009-07-21 22:00,22,561.25,561.25,561.25,561.25,1
,2009-07-21 22:30,22,561.5,562,561.5,562,4
,2009-07-21 23:00,22,561.25,561.25,561,561,10
,2009-07-22 00:30,22,561,561,561,561,7
,2009-07-22 02:30,22,561.5,561.75,561,561.75,3
,2009-07-22 04:00,22,561,561,560.5,560.5,6
,2009-07-22 04:30,22,560.5,560.5,560.5,560.5,1
,2009-07-22 06:00,22,561,561,561,561,2
,2009-07-22 06:30,22,561,562,561,562,7
,2009-07-22 07:00,22,562,562,561.25,561.25,39
,2009-07-22 09:30,22,561,561.25,547.75,552.25,2991
,2009-07-22 10:00,22,552.25,552.25,547.25,548.25,944
,2009-07-22 10:30,22,548.5,550.5,547.75,550.25,439
,2009-07-22 11:00,22,550.25,553,550,552.25,417
,2009-07-22 11:30,22,552.25,553.5,550.25,552.5,217
,2009-07-22 12:00,22,552.5,557.25,552.5,555,383
,2009-07-22 12:30,22,555.25,558,553.5,557.5,422
,2009-07-22 13:00,22,557.5,559.75,553.5,554.75,1012
,2009-07-22 18:00,23,554.75,562.25,554.75,562.25,220
,2009-07-22 18:30,23,561,562.5,560,560,11
,2009-07-22 19:00,23,560.75,560.75,560.75,560.75,1
,2009-07-22 19:30,23,560,560,557.75,558,8
,2009-07-22 20:00,23,558,558,558,558,5
,2009-07-22 20:30,23,559,559.5,559,559.5,15
,2009-07-22 21:00,23,559,559,559,559,3
,2009-07-22 21:30,23,559,559,558.5,558.5,10
,2009-07-22 22:30,23,558.75,559.5,558.5,559,18
,2009-07-22 23:00,23,559,559,558.5,559,11
,2009-07-22 23:30,23,559,559,559,559,1
,2009-07-23 02:00,23,558.5,559,558.5,558.75,7
,2009-07-23 02:30,23,559.75,560,559.75,560,2
,2009-07-23 03:00,23,559.5,559.5,558.75,558.75,5
,2009-07-23 03:30,23,558.75,558.75,558.75,558.75,1
,2009-07-23 04:00,23,558.75,558.75,558.75,558.75,1
,2009-07-23 05:00,23,560,560.75,558.75,559.25,15
,2009-07-23 05:30,23,559.25,559.25,559.25,559.25,1
,2009-07-23 06:00,23,560.5,560.5,559.5,559.5,10
,2009-07-23 06:30,23,559.25,559.75,559.25,559.25,14
,2009-07-23 07:00,23,559.25,559.75,559.25,559.75,5
,2009-07-23 09:30,23,560,561.75,553.75,555,1263
,2009-07-23 10:00,23,555.5,559,554.75,559,439
,2009-07-23 10:30,23,559.5,559.75,556.75,557.75,230
,2009-07-23 11:00,23,557.75,560.25,557.5,560,166
,2009-07-23 11:30,23,559.75,568,559.75,568,797
,2009-07-23 12:00,23,568,570.75,566.25,566.75,691
,2009-07-23 12:30,23,565.5,567.5,560.25,562,305
,2009-07-23 13:00,23,562,566.25,560,562,430
,2009-07-23 18:00,24,560.5,561.5,560.5,561.25,48
,2009-07-23 18:30,24,561.25,561.75,561.25,561.75,21
,2009-07-23 19:00,24,561.25,561.25,561.25,561.25,2
,2009-07-23 19:30,24,561.25,562,561.25,562,11
,2009-07-23 20:00,24,561.25,562.5,561.25,562,10
,2009-07-23 20:30,24,561.5,561.5,561.5,561.5,2
,2009-07-23 21:00,24,561.5,562.75,561.5,562.75,6
,2009-07-23 21:30,24,562.75,562.75,562.75,562.75,1
,2009-07-23 22:30,24,562.25,562.75,562.25,562.75,7
,2009-07-23 23:00,24,562.5,562.75,562.5,562.75,4
,2009-07-24 00:00,24,563,563.75,563,563.75,3
,2009-07-24 00:30,24,564.25,564.5,564.25,564.5,5
,2009-07-24 01:00,24,565,565,565,565,13
,2009-07-24 01:30,24,565.75,565.75,565.75,565.75,1
,2009-07-24 02:00,24,565,565,563.25,564.5,16
,2009-07-24 02:30,24,563,563,561.5,561.5,6
,2009-07-24 03:00,24,562.25,563,562.25,563,3
,2009-07-24 03:30,24,565.75,565.75,564.25,564.25,6
,2009-07-24 04:00,24,564.25,564.25,564.25,564.25,1
,2009-07-24 05:00,24,563.25,563.25,563.25,563.25,1
,2009-07-24 05:30,24,563.75,563.75,563.75,563.75,2
,2009-07-24 06:00,24,563.25,563.25,563,563.25,3
,2009-07-24 06:30,24,562.75,562.75,562.75,562.75,1
,2009-07-24 07:00,24,562.75,562.75,562.75,562.75,2
,2009-07-24 09:30,24,560.5,565.5,556.5,556.75,1023
,2009-07-24 10:00,24,556.5,556.5,553.75,555.5,369
,2009-07-24 10:30,24,555.5,556.75,554,556.75,233
,2009-07-24 11:00,24,556.75,556.75,550.25,550.25,550
,2009-07-24 11:30,24,550,550.5,548.25,549.25,600
,2009-07-24 12:00,24,549.75,552,549,551.5,353
,2009-07-24 12:30,24,552,552.5,550.5,551.75,265
,2009-07-24 13:00,24,551.75,551.75,548.25,549,581
,2009-07-26 18:00,27,548.75,548.75,545.75,547,104
,2009-07-26 18:30,27,548,548,547,547,5
,2009-07-26 19:00,27,547,547,547,547,2
,2009-07-26 19:30,27,547.5,547.75,547.5,547.75,5
,2009-07-26 20:00,27,548,548.5,547.75,548,8
,2009-07-26 20:30,27,548.5,549.5,548.5,549.5,21
,2009-07-26 21:30,27,548.25,548.25,548.25,548.25,3
,2009-07-26 23:30,27,548.5,548.5,548.5,548.5,4
,2009-07-27 00:00,27,548.75,548.75,548.75,548.75,2
,2009-07-27 00:30,27,548.75,548.75,548.75,548.75,1
,2009-07-27 01:00,27,549,549,549,549,2
,2009-07-27 01:30,27,548.75,548.75,548.75,548.75,5
,2009-07-27 02:00,27,549.25,549.25,549.25,549.25,1
,2009-07-27 02:30,27,549.25,549.5,549,549,19
,2009-07-27 03:30,27,550,550,550,550,2
,2009-07-27 04:00,27,550,550,550,550,1
,2009-07-27 04:30,27,549.75,550,549.75,550,2
,2009-07-27 05:00,27,550.5,550.5,550.5,550.5,1
,2009-07-27 05:30,27,549.75,549.75,549.75,549.75,2
,2009-07-27 06:30,27,549.5,549.5,549.5,549.5,1
,2009-07-27 07:00,27,549.25,549.75,549.25,549.5,18
,2009-07-27 09:30,27,550,552.25,546.75,548.5,1603
,2009-07-27 10:00,27,548.75,553,547.75,552.25,425
,2009-07-27 10:30,27,552,556,551.25,553.25,358
,2009-07-27 11:00,27,553,553.5,551.25,552.75,262
,2009-07-27 11:30,27,552.75,554.25,551.75,553.25,175
,2009-07-27 12:00,27,553.25,554.75,552.25,553.25,189
,2009-07-27 12:30,27,553.5,554,552,553,101
,2009-07-27 13:00,27,552.75,553.25,551,551,340
,2009-07-27 18:00,28,551,551.5,549.75,551,30
,2009-07-27 18:30,28,551,551,551,551,10
,2009-07-27 19:00,28,551,551.5,551,551.5,14
,2009-07-27 19:30,28,551.5,551.5,551.5,551.5,4
,2009-07-27 20:00,28,551.5,551.5,551.5,551.5,10
,2009-07-27 20:30,28,551.75,552,551.75,552,26
,2009-07-27 21:00,28,552.5,553,552.5,553,7
,2009-07-27 21:30,28,553,553.25,552.75,553.25,10
,2009-07-27 22:00,28,553.25,553.25,553.25,553.25,1
,2009-07-27 22:30,28,553.75,553.75,553.75,553.75,1
,2009-07-28 01:00,28,554,555,554,555,9
,2009-07-28 01:30,28,555,555,555,555,1
,2009-07-28 02:00,28,555,555.5,555,555.5,18
,2009-07-28 03:00,28,555,555,555,555,1
,2009-07-28 04:00,28,554.75,554.75,554.5,554.5,7
,2009-07-28 04:30,28,554.5,554.5,554,554,7
,2009-07-28 05:00,28,554,554,554,554,3
,2009-07-28 07:00,28,554,554,553.25,553.25,13
,2009-07-28 09:30,28,553.75,553.75,547.5,551.5,1600
,2009-07-28 10:00,28,551.5,551.75,550,551.75,1008
,2009-07-28 10:30,28,551.5,560.25,551.5,559.75,1832
,2009-07-28 11:00,28,559.75,562,558.75,560.25,656
,2009-07-28 11:30,28,560.25,561.5,558.5,558.75,307
,2009-07-28 12:00,28,558.5,558.75,554.25,554.25,279
,2009-07-28 12:30,28,554.5,555,551.75,553,269
,2009-07-28 13:00,28,553,553.75,549,549.25,319
,2009-07-28 18:00,29,548.25,549.25,548,548.5,50
,2009-07-28 18:30,29,549,549,549,549,2
,2009-07-28 20:00,29,549,549,549,549,1
,2009-07-28 20:30,29,549,549,549,549,2
,2009-07-28 21:00,29,549,550,549,550,48
,2009-07-28 21:30,29,550,550,549.75,549.75,4
,2009-07-28 22:00,29,549.75,550,549.75,550,2
,2009-07-28 22:30,29,549.75,549.75,549.75,549.75,1
,2009-07-28 23:00,29,550,550,550,550,2
,2009-07-29 00:00,29,550,550,549.5,549.5,13
,2009-07-29 00:30,29,550.5,550.75,550.5,550.75,10
,2009-07-29 01:00,29,550.75,550.75,549.25,549.25,19
,2009-07-29 01:30,29,549.25,549.25,549.25,549.25,6
,2009-07-29 02:00,29,549,549,549,549,1
,2009-07-29 03:00,29,550.75,550.75,550.75,550.75,1
,2009-07-29 03:30,29,551,551,551,551,1
,2009-07-29 04:00,29,551,551,551,551,5
,2009-07-29 04:30,29,551,551,551,551,3
,2009-07-29 05:00,29,551.25,551.25,551.25,551.25,4
,2009-07-29 05:30,29,551,551,551,551,4
,2009-07-29 06:00,29,551,551.5,551,551.5,3
,2009-07-29 06:30,29,551,551,551,551,5
,2009-07-29 07:00,29,551,551,551,551,3
,2009-07-29 09:30,29,549.5,551.25,544.25,545.5,1919
,2009-07-29 10:00,29,545.5,545.75,542,543.5,1106
,2009-07-29 10:30,29,543.75,545,543,545,223
,2009-07-29 11:00,29,545,547.25,543.75,544,195
,2009-07-29 11:30,29,544,544.75,543.25,544,177
,2009-07-29 12:00,29,544.5,544.75,542.25,543.75,323
,2009-07-29 12:30,29,543.75,546,543.25,545.25,269
,2009-07-29 13:00,29,546,549.75,545,549.5,367
,2009-07-29 18:00,30,546.75,549,546.75,547.5,71
,2009-07-29 18:30,30,547.5,547.5,547.5,547.5,1
,2009-07-29 20:00,30,547.75,548.5,547.75,548.5,6
,2009-07-29 20:30,30,548.5,549.25,548.5,549.25,6
,2009-07-29 21:00,30,549.5,549.5,549.5,549.5,1
,2009-07-29 22:30,30,550,550,549.75,550,4
,2009-07-29 23:00,30,550,550,550,550,27
,2009-07-30 00:30,30,549.75,549.75,549.75,549.75,2
,2009-07-30 01:00,30,549.75,549.75,549.75,549.75,2
,2009-07-30 02:00,30,549.75,549.75,549.75,549.75,3
,2009-07-30 02:30,30,550,550.5,550,550.5,20
,2009-07-30 03:00,30,551,551,551,551,4
,2009-07-30 04:00,30,551.25,551.25,551.25,551.25,3
,2009-07-30 04:30,30,551.5,551.5,551.5,551.5,8
,2009-07-30 06:00,30,552,552,552,552,1
,2009-07-30 06:30,30,552,552,552,552,2
,2009-07-30 07:00,30,552.5,553.25,552.5,553.25,30
,2009-07-30 09:30,30,554.5,561,554,557,2103
,2009-07-30 10:00,30,557,559.25,555.75,556,534
,2009-07-30 10:30,30,555.5,556,550.25,552,512
,2009-07-30 11:00,30,552,553.5,551.25,551.25,302
,2009-07-30 11:30,30,551.25,554,550.75,552,257
,2009-07-30 12:00,30,551.5,553.5,551.5,553.25,231
,2009-07-30 12:30,30,552.75,553,551,551,316
,2009-07-30 13:00,30,551.25,552,548.25,550.5,377
,2009-07-30 17:30,31,549,549,549,549,54
,2009-07-30 18:00,31,549,550,549,550,41
,2009-07-30 18:30,31,550,550.75,550,550.75,8
,2009-07-30 19:00,31,551,551.5,551,551.5,3
,2009-07-30 19:30,31,551.75,552.5,551.75,552.5,5
,2009-07-30 21:00,31,551,551,551,551,10
,2009-07-30 21:30,31,551,551,551,551,2
,2009-07-30 22:00,31,552,552,552,552,1
,2009-07-30 22:30,31,551.5,552.25,551.5,552.25,2
,2009-07-30 23:00,31,552.5,552.5,552.5,552.5,2
,2009-07-30 23:30,31,552.5,552.5,552.5,552.5,2
,2009-07-31 01:00,31,553,553,553,553,1
,2009-07-31 01:30,31,554.25,555,554.25,555,29
,2009-07-31 02:30,31,554.5,554.5,554.5,554.5,1
,2009-07-31 03:30,31,554.5,554.5,554.5,554.5,2
,2009-07-31 04:00,31,554.5,554.5,553,554.5,30
,2009-07-31 04:30,31,554.5,554.5,553,554,11
,2009-07-31 05:00,31,554.5,554.5,554.5,554.5,1
,2009-07-31 05:30,31,554.5,555.75,554.5,555.75,5
,2009-07-31 06:00,31,554.5,554.5,554.5,554.5,6
,2009-07-31 06:30,31,555,555,555,555,1
,2009-07-31 07:00,31,553.5,553.5,553.5,553.5,2
,2009-07-31 09:00,31,554.75,556.5,553.75,553.75,53
,2009-07-31 09:30,31,553.75,555.5,548,550.75,1324
,2009-07-31 10:00,31,550.75,553.75,550,553,246
,2009-07-31 10:30,31,553,555.5,552,554.25,401
,2009-07-31 11:00,31,554,558,553.5,557,592
,2009-07-31 11:30,31,557,557.5,554.25,555.5,164
,2009-07-31 12:00,31,555.25,556,553.5,554,208
,2009-07-31 12:30,31,553.25,556,552.5,553.25,310
,2009-07-31 13:00,31,554,560.25,553.25,559.25,926
,2009-08-02 18:00,3,560,565.5,559.75,564.75,440
,2009-08-02 18:30,3,564.75,566,564.75,566,19
,2009-08-02 19:00,3,565.5,565.5,565,565,6
,2009-08-02 19:30,3,566,566,566,566,4
,2009-08-02 20:00,3,565,565.75,565,565.75,4
,2009-08-02 20:30,3,565,565.25,564.25,564.25,8
,2009-08-02 21:00,3,564.25,564.25,564.25,564.25,3
,2009-08-02 23:30,3,565.5,565.5,565.5,565.5,1
,2009-08-03 01:30,3,565.25,565.25,565.25,565.25,5
,2009-08-03 02:00,3,565,565.5,565,565.5,17
,2009-08-03 02:30,3,565.75,565.75,565.25,565.75,53
,2009-08-03 03:00,3,565.25,565.25,564.75,564.75,25
,2009-08-03 03:30,3,564,564.5,564,564.5,7
,2009-08-03 04:00,3,565.5,565.5,565.5,565.5,3
,2009-08-03 05:00,3,565.5,566,565.5,566,11
,2009-08-03 05:30,3,566,566,565.5,566,6
,2009-08-03 06:00,3,565.75,565.75,565.75,565.75,11
,2009-08-03 06:30,3,565.75,566,565.75,566,17
,2009-08-03 07:00,3,566,566.25,565.5,565.5,47
,2009-08-03 09:30,3,567,585,566.25,582,3524
,2009-08-03 10:00,3,582.25,582.25,575.25,575.25,1046
,2009-08-03 10:30,3,575,580.5,571,579.5,921
,2009-08-03 11:00,3,579.5,585,579.25,581,752
,2009-08-03 11:30,3,581,583.25,578,580,697
,2009-08-03 12:00,3,580.5,583.75,579.5,582.75,366
,2009-08-03 12:30,3,583,586.75,580.5,585,749
,2009-08-03 13:00,3,584,584.25,576.75,579,866
,2009-08-03 18:00,4,576.75,577,574.75,575,150
,2009-08-03 18:30,4,574.5,574.75,573.75,574,13
,2009-08-03 19:00,4,574,574,573.5,573.5,4
,2009-08-03 19:30,4,573.75,573.75,573.75,573.75,2
,2009-08-03 20:30,4,573.75,574,573.75,574,3
,2009-08-03 21:00,4,573.75,573.75,573.75,573.75,9
,2009-08-03 21:30,4,573,573,573,573,2
,2009-08-03 22:00,4,573.25,573.25,573.25,573.25,1
,2009-08-03 23:30,4,573.25,573.25,573.25,573.25,1
,2009-08-04 00:00,4,573.25,573.25,573.25,573.25,5
,2009-08-04 00:30,4,573.25,573.25,573,573,16
,2009-08-04 02:00,4,574,574.5,574,574.5,2
,2009-08-04 03:00,4,575,575,574.5,574.75,4
,2009-08-04 03:30,4,575,575,573.5,573.5,15
,2009-08-04 04:00,4,573.5,573.5,571.75,572.75,27
,2009-08-04 05:00,4,572,572,572,572,21
,2009-08-04 05:30,4,573.25,573.25,573.25,573.25,3
,2009-08-04 06:00,4,573.25,573.25,572,572.5,9
,2009-08-04 06:30,4,572.25,573.25,572.25,572.25,4
,2009-08-04 07:00,4,572.25,572.75,569,569,74
,2009-08-04 09:30,4,571.5,577.25,571.25,571.75,1216
,2009-08-04 10:00,4,572.25,577.5,572.25,577.5,411
,2009-08-04 10:30,4,577.25,579,575,577,945
,2009-08-04 11:00,4,577,578,575.25,576.75,396
,2009-08-04 11:30,4,576.75,577.25,573.25,573.5,252
,2009-08-04 12:00,4,573.75,574.25,569.5,570.5,223
,2009-08-04 12:30,4,570.75,571.75,568.25,569.75,404
,2009-08-04 13:00,4,569.5,573.25,568.25,572.25,371
,2009-08-04 18:00,5,573,573,570.5,571.5,40
,2009-08-04 18:30,5,572,572,572,572,2
,2009-08-04 19:00,5,572,572.75,571.75,572.75,8
,2009-08-04 19:30,5,572.25,574,572.25,574,43
,2009-08-04 20:00,5,574,575.5,574,575.5,38
,2009-08-04 20:30,5,575.5,575.5,575.5,575.5,7
,2009-08-04 23:00,5,575.25,575.75,575,575,4
,2009-08-04 23:30,5,575,575,575,575,2
,2009-08-05 00:00,5,575,575,575,575,1
,2009-08-05 00:30,5,575,575,575,575,6
,2009-08-05 03:30,5,575,575,575,575,1
,2009-08-05 04:00,5,575,575,575,575,6
,2009-08-05 04:30,5,575.75,575.75,575.5,575.5,27
,2009-08-05 05:00,5,575.5,575.5,575.5,575.5,4
,2009-08-05 05:30,5,575.25,575.25,575,575,7
,2009-08-05 06:00,5,575,575,575,575,3
,2009-08-05 06:30,5,575,575.5,575,575.5,8
,2009-08-05 09:30,5,573.5,574.5,567,569.25,828
,2009-08-05 10:00,5,569,569,566.25,567,448
,2009-08-05 10:30,5,567,567.25,562.5,562.5,618
,2009-08-05 11:00,5,562.5,562.5,559.75,560.5,719
,2009-08-05 11:30,5,560.5,561.25,552.25,553.5,557
,2009-08-05 12:00,5,554.25,559,552.75,558,700
,2009-08-05 12:30,5,558.25,558.75,554.75,556.25,365
,2009-08-05 13:00,5,556.5,561.5,556.5,561,443
,2009-08-05 18:00,6,559.5,560.25,559.5,560.25,47
,2009-08-05 18:30,6,559.75,559.75,559.25,559.25,4
,2009-08-05 19:00,6,559.25,559.5,559,559,10
,2009-08-05 19:30,6,559.25,559.25,559.25,559.25,5
,2009-08-05 20:00,6,559.25,559.25,559.25,559.25,2
,2009-08-05 20:30,6,558.5,558.5,556,557.25,63
,2009-08-05 21:00,6,556,556,556,556,1
,2009-08-05 21:30,6,555.75,555.75,553,553,60
,2009-08-05 22:00,6,552.25,555.25,552.25,555.25,6
,2009-08-05 22:30,6,554.5,554.5,554.5,554.5,2
,2009-08-05 23:00,6,554.75,554.75,554.75,554.75,13
,2009-08-05 23:30,6,554.75,554.75,554.75,554.75,1
,2009-08-06 00:00,6,554.75,554.75,554.75,554.75,1
,2009-08-06 00:30,6,554.75,554.75,554.75,554.75,1
,2009-08-06 01:00,6,555.75,555.75,555.75,555.75,1
,2009-08-06 02:30,6,557,557,557,557,1
,2009-08-06 03:30,6,558.75,559.75,558.75,559.75,5
,2009-08-06 04:00,6,559.75,559.75,559.75,559.75,1
,2009-08-06 05:00,6,559.5,559.5,558.75,558.75,10
,2009-08-06 05:30,6,557.75,557.75,556.5,556.5,25
,2009-08-06 06:00,6,556.5,556.5,554.75,554.75,25
,2009-08-06 06:30,6,555,555.25,554.75,554.75,4
,2009-08-06 09:30,6,552.5,553.25,547.75,549.5,1259
,2009-08-06 10:00,6,549.25,549.25,546,546.25,1205
,2009-08-06 10:30,6,546,546,540.75,542,1070
,2009-08-06 11:00,6,542.25,544.25,541.5,541.5,372
,2009-08-06 11:30,6,541.5,542.5,540.25,541,400
,2009-08-06 12:00,6,541.25,541.75,539.25,539.5,538
,2009-08-06 12:30,6,539.75,543,539,542.75,442
,2009-08-06 13:00,6,542.75,543.25,534,534.75,991
,2009-08-06 18:00,7,535.25,536,535.25,535.5,75
,2009-08-06 18:30,7,535.25,535.25,535,535,47
,2009-08-06 19:00,7,536.25,536.25,536.25,536.25,6
,2009-08-06 19:30,7,535,536,535,535.75,22
,2009-08-06 20:00,7,536,536.25,536,536.25,7
,2009-08-06 20:30,7,536.75,537.75,536.75,537.75,4
,2009-08-06 21:00,7,536,536,536,536,1
,2009-08-06 21:30,7,537.75,537.75,537.75,537.75,1
,2009-08-06 22:00,7,537.75,538,537.75,538,13
,2009-08-06 23:30,7,537.5,537.5,537.5,537.5,1
,2009-08-07 00:30,7,538,539.5,538,539.5,8
,2009-08-07 01:30,7,537.5,537.5,537.5,537.5,1
,2009-08-07 02:00,7,537.25,537.25,537.25,537.25,1
,2009-08-07 02:30,7,537.75,538.75,537.75,538.75,17
,2009-08-07 03:30,7,538,538,538,538,6
,2009-08-07 04:30,7,537.25,537.25,537.25,537.25,2
,2009-08-07 05:00,7,537.25,537.25,536.25,536.25,4
,2009-08-07 05:30,7,537.5,537.5,537.5,537.5,1
,2009-08-07 06:30,7,537.5,537.5,537.5,537.5,1
,2009-08-07 07:00,7,538,538,538,538,2
,2009-08-07 09:30,7,537.25,537.25,529.75,535.25,1391
,2009-08-07 10:00,7,535.25,535.25,532.25,533,561
,2009-08-07 10:30,7,533,534.5,531.75,532.5,511
,2009-08-07 11:00,7,532.5,534.5,531.5,533.75,541
,2009-08-07 11:30,7,533.75,533.75,530.25,531,251
,2009-08-07 12:00,7,530.75,532.25,529,530.75,240
,2009-08-07 12:30,7,530.75,531.5,527,528,546
,2009-08-07 13:00,7,527.75,529.25,522.75,524.25,887
,2009-08-09 18:00,10,525,525.5,522,525.5,112
,2009-08-09 18:30,10,525.75,529.25,525.75,525.75,40
,2009-08-09 19:00,10,525.75,526,525.25,526,18
,2009-08-09 19:30,10,525.25,526.25,525,526.25,20
,2009-08-09 20:00,10,527.25,528.5,527,528.5,11
,2009-08-09 20:30,10,529.75,529.75,528.5,528.75,5
,2009-08-09 21:00,10,527.5,527.5,527.5,527.5,1
,2009-08-09 21:30,10,526.75,526.75,526.5,526.5,4
,2009-08-09 22:30,10,526,526,525.75,525.75,6
,2009-08-09 23:00,10,526.75,527.5,526.75,527.5,6
,2009-08-09 23:30,10,526.75,526.75,526.75,526.75,3
,2009-08-10 00:30,10,527.75,527.75,527.75,527.75,3
,2009-08-10 01:00,10,527,527,527,527,3
,2009-08-10 02:00,10,527.25,527.25,526.25,526.25,2
,2009-08-10 02:30,10,525,525.25,525,525.25,20
,2009-08-10 03:30,10,525,525,523.25,523.25,51
,2009-08-10 04:00,10,523.25,524.25,523.25,524.25,10
,2009-08-10 04:30,10,524.25,524.25,524.25,524.25,1
,2009-08-10 05:00,10,523.75,523.75,523.5,523.5,3
,2009-08-10 05:30,10,523.5,523.5,523.5,523.5,1
,2009-08-10 06:00,10,525,525.25,525,525.25,4
,2009-08-10 09:30,10,524.5,532.5,523.5,527.5,1210
,2009-08-10 10:00,10,527.5,531,527,530.5,354
,2009-08-10 10:30,10,530.5,530.5,529,529.25,213
,2009-08-10 11:00,10,529,531.5,528.25,530.25,347
,2009-08-10 11:30,10,530.25,533,528.75,529.75,294
,2009-08-10 12:00,10,529.5,531.25,526.5,527.25,218
,2009-08-10 12:30,10,527.25,528,525,526.5,296
,2009-08-10 13:00,10,526.25,527,525,526.25,393
,2009-08-10 18:00,11,524.5,526.5,524.5,525,101
,2009-08-10 18:30,11,526.5,526.5,526.25,526.25,7
,2009-08-10 19:00,11,525.5,525.5,525.5,525.5,1
,2009-08-10 19:30,11,525.5,526.5,525.5,526.5,2
,2009-08-10 20:00,11,526.5,526.75,526.5,526.75,4
,2009-08-10 20:30,11,526.75,527.5,526.75,527.5,6
,2009-08-10 21:00,11,527.25,527.25,527.25,527.25,2
,2009-08-10 21:30,11,527.25,527.25,527,527,7
,2009-08-10 22:00,11,527.5,527.5,527.5,527.5,1
,2009-08-10 23:00,11,528.75,529,528.75,529,4
,2009-08-11 01:00,11,526.25,526.25,526.25,526.25,6
,2009-08-11 04:30,11,528.25,528.75,528.25,528.25,6
,2009-08-11 05:00,11,529,529,529,529,1
,2009-08-11 06:30,11,528.75,528.75,528.5,528.5,7
,2009-08-11 09:30,11,527.25,532,522.75,523.25,1439
,2009-08-11 10:00,11,523,524.25,521.5,522.25,568
,2009-08-11 10:30,11,522.25,522.75,520,521,592
,2009-08-11 11:00,11,521,523.25,520,521.5,376
,2009-08-11 11:30,11,521.5,521.75,520.75,521,212
,2009-08-11 12:00,11,521,521.75,520,521,257
,2009-08-11 12:30,11,521.25,521.5,518.25,518.75,535
,2009-08-11 13:00,11,519,519,516.75,517.5,513
,2009-08-11 18:00,12,516.75,517,516.5,516.5,50
,2009-08-11 18:30,12,516.5,516.5,516.25,516.25,9
,2009-08-11 19:00,12,516,516,516,516,4
,2009-08-11 19:30,12,515.75,515.75,515.75,515.75,2
,2009-08-11 20:00,12,516.5,517,516.5,517,3
,2009-08-11 20:30,12,516,516,515.75,515.75,3
,2009-08-11 21:00,12,515.75,516.75,515.5,516.75,12
,2009-08-12 01:30,12,515.5,515.5,515.5,515.5,1
,2009-08-12 02:30,12,515.75,515.75,515.5,515.5,27
,2009-08-12 03:00,12,515,515,512.5,512.5,42
,2009-08-12 03:30,12,513,513,513,513,1
,2009-08-12 04:00,12,514.75,514.75,514.75,514.75,3
,2009-08-12 04:30,12,515.25,515.25,515.25,515.25,2
,2009-08-12 06:30,12,514,514,513.5,513.5,3
,2009-08-12 07:00,12,513.5,514.25,513.5,514.25,3
,2009-08-12 09:30,12,513.25,513.25,508,510.75,1235
,2009-08-12 10:00,12,510.5,512.5,508.25,510.75,479
,2009-08-12 10:30,12,510.5,513.75,507,513.25,421
,2009-08-12 11:00,12,512.75,517.75,510.25,517,629
,2009-08-12 11:30,12,517.25,519,514,517,289
,2009-08-12 12:00,12,517,518.75,515.75,518.75,161
,2009-08-12 12:30,12,518.75,520.25,517.25,518.5,316
,2009-08-12 13:00,12,517.5,520,515.5,519.25,296
,2009-08-12 18:00,13,517.25,518,516.25,518,19
,2009-08-12 18:30,13,518,519,516.75,516.75,59
,2009-08-12 19:00,13,517.25,518,516.75,516.75,12
,2009-08-12 19:30,13,517.5,518.25,515.75,517,29
,2009-08-12 20:00,13,517.5,517.5,517.5,517.5,1
,2009-08-12 21:00,13,518.5,518.5,518.5,518.5,1
,2009-08-12 21:30,13,519,519,519,519,5
,2009-08-12 22:00,13,518.75,518.75,518.75,518.75,2
,2009-08-12 23:30,13,519,519,519,519,1
,2009-08-13 01:00,13,519,519.5,519,519.5,5
,2009-08-13 01:30,13,519.25,519.25,518.25,519,3
,2009-08-13 02:00,13,519.75,519.75,519.25,519.25,2
,2009-08-13 02:30,13,520,520,520,520,2
,2009-08-13 03:30,13,520,520,520,520,2
,2009-08-13 04:00,13,518.75,521.5,518.75,521,33
,2009-08-13 04:30,13,521.5,522.5,521,522.5,27
,2009-08-13 05:00,13,524,524,524,524,1
,2009-08-13 06:30,13,523,524,522,522,11
,2009-08-13 07:00,13,522.5,523.5,522.5,523.5,4
,2009-08-13 09:30,13,519.25,520.75,513.75,517.5,781
,2009-08-13 10:00,13,517.5,518,510.75,513,584
,2009-08-13 10:30,13,513,514.75,512.25,512.5,387
,2009-08-13 11:00,13,513.5,514,510.25,511.25,599
,2009-08-13 11:30,13,511,512.75,510.25,512,346
,2009-08-13 12:00,13,512.25,515.25,512,512.5,245
,2009-08-13 12:30,13,512.5,513.5,511.25,512.25,398
,2009-08-13 13:00,13,511.75,512.25,509.25,510,592
,2009-08-13 17:30,14,508.75,508.75,508.75,508.75,19
,2009-08-13 18:00,14,509,510.25,509,510,42
,2009-08-13 18:30,14,510,510.75,510,510,5
,2009-08-13 20:00,14,509,509,508.75,508.75,6
,2009-08-13 20:30,14,509.25,509.25,509.25,509.25,4
,2009-08-13 21:00,14,510.25,510.25,510.25,510.25,1
,2009-08-13 22:00,14,509,510,508.75,510,9
,2009-08-13 22:30,14,509,509,508.5,508.5,25
,2009-08-13 23:00,14,508.5,508.5,508.5,508.5,7
,2009-08-14 00:00,14,508.5,508.5,508.5,508.5,28
,2009-08-14 01:00,14,510.75,510.75,510.75,510.75,4
,2009-08-14 03:30,14,510.25,510.25,510.25,510.25,1
,2009-08-14 04:00,14,510.5,510.5,510.5,510.5,2
,2009-08-14 05:00,14,507.5,507.5,507.5,507.5,3
,2009-08-14 06:00,14,507.25,507.25,507.25,507.25,2
,2009-08-14 06:30,14,506.75,506.75,506.75,506.75,3
,2009-08-14 07:00,14,507.5,507.5,507,507,3
,2009-08-14 09:30,14,506,509.75,501,509.5,879
,2009-08-14 10:00,14,509,511.25,507.75,508.5,424
,2009-08-14 10:30,14,508.25,509.75,508,509.25,191
,2009-08-14 11:00,14,509,511.75,508.5,511.5,178
,2009-08-14 11:30,14,511.5,514,510.75,511,135
,2009-08-14 12:00,14,511.25,511.5,509.75,510.75,125
,2009-08-14 12:30,14,510.75,510.75,508,508.75,119
,2009-08-14 13:00,14,508.5,510.5,507.25,508.5,138
,2009-08-16 18:00,17,508,508,505,505.25,22
,2009-08-16 18:30,17,505.75,507.5,505.75,507.5,12
,2009-08-16 19:00,17,506.5,506.5,506,506,7
,2009-08-16 19:30,17,505.25,505.5,505,505,9
,2009-08-16 20:00,17,506,507,506,506.5,14
,2009-08-16 21:30,17,507,507,507,507,2
,2009-08-16 22:00,17,507,507,507,507,7
,2009-08-16 23:30,17,507,507,507,507,3
,2009-08-17 01:00,17,505.25,505.25,505.25,505.25,1
,2009-08-17 03:00,17,505,505,505,505,2
,2009-08-17 03:30,17,503,503,501.5,501.5,6
,2009-08-17 04:00,17,501,501,500,500,6
,2009-08-17 04:30,17,499.25,499.25,498.75,498.75,8
,2009-08-17 05:30,17,499.75,499.75,499.75,499.75,5
,2009-08-17 06:30,17,499.5,499.5,499.5,499.5,1
,2009-08-17 09:30,17,498,500,496.5,498.75,705
,2009-08-17 10:00,17,498.75,499,496,498,476
,2009-08-17 10:30,17,498,498,494.5,496.75,393
,2009-08-17 11:00,17,497.25,497.75,496.75,497.25,110
,2009-08-17 11:30,17,497.5,499,497.25,498.75,217
,2009-08-17 12:00,17,499,500.25,498.75,500.25,119
,2009-08-17 12:30,17,500.75,500.75,498.75,498.75,164
,2009-08-17 13:00,17,498.75,502,498.75,499.5,347
,2009-08-17 18:00,18,499,500.25,499,500.25,55
,2009-08-17 19:00,18,500.75,500.75,500.75,500.75,2
,2009-08-17 19:30,18,499.75,499.75,499.75,499.75,1
,2009-08-17 20:30,18,500.75,501,500.75,501,11
,2009-08-17 21:00,18,502,502,502,502,5
,2009-08-17 22:00,18,501.5,501.5,501.5,501.5,3
,2009-08-17 22:30,18,501.25,501.25,501.25,501.25,1
,2009-08-18 00:00,18,502.5,505,502.5,504.25,41
,2009-08-18 01:00,18,504.25,504.25,504.25,504.25,2
,2009-08-18 01:30,18,504.25,504.25,504.25,504.25,5
,2009-08-18 02:30,18,504.25,504.25,503.5,503.5,4
,2009-08-18 03:00,18,503.5,503.5,501.75,502.25,27
,2009-08-18 03:30,18,501,501,500.75,500.75,2
,2009-08-18 04:00,18,501.25,501.25,501.25,501.25,1
,2009-08-18 05:00,18,500.25,500.25,500.25,500.25,10
,2009-08-18 05:30,18,501.75,501.75,501.75,501.75,2
,2009-08-18 06:00,18,500.5,501,500,500,11
,2009-08-18 06:30,18,499.5,499.5,498.25,498.25,10
,2009-08-18 09:30,18,497.75,502.25,497.5,501.75,207
,2009-08-18 10:00,18,502,502,499.25,499.25,105
,2009-08-18 10:30,18,499.5,500.25,498.5,499.5,106
,2009-08-18 11:00,18,500,501.75,499.75,500,80
,2009-08-18 11:30,18,499.5,500,498.5,499.5,125
,2009-08-18 12:00,18,500,500.25,498.25,499,54
,2009-08-18 12:30,18,500,500,498.5,498.5,36
,2009-08-18 13:00,18,499,500,497.75,498,97
,2009-08-18 18:00,19,498,501.75,498,500,48
,2009-08-18 18:30,19,500.5,500.5,500.5,500.5,2
,2009-08-18 19:00,19,502,502,502,502,5
,2009-08-18 19:30,19,502,502.5,502,502.5,9
,2009-08-18 21:00,19,502.5,504,502.5,504,16
,2009-08-18 21:30,19,503.25,503.25,503,503,9
,2009-08-18 22:00,19,501.25,501.25,500.5,500.5,4
,2009-08-18 22:30,19,500.5,501.25,500.5,501.25,2
,2009-08-18 23:00,19,501.25,501.25,501,501,5
,2009-08-18 23:30,19,501,501.75,501,501.75,3
,2009-08-19 00:00,19,502,502,502,502,4
,2009-08-19 00:30,19,498.5,498.5,498.5,498.5,3
,2009-08-19 01:00,19,497.5,497.5,497.5,497.5,3
,2009-08-19 01:30,19,496.75,496.75,496,496,7
,2009-08-19 02:00,19,497,498.25,495.5,496.75,29
,2009-08-19 02:30,19,496.5,496.5,495,495,10
,2009-08-19 03:00,19,495.75,495.75,495,495.25,13
,2009-08-19 03:30,19,497.5,497.5,497.5,497.5,9
,2009-08-19 04:00,19,498.5,498.5,498.5,498.5,10
,2009-08-19 04:30,19,497.25,498,497.25,498,11
,2009-08-19 06:30,19,497.25,497.25,497.25,497.25,1
,2009-08-19 09:30,19,496.5,501,496.5,500,447
,2009-08-19 10:00,19,500,501.5,499.5,500,154
,2009-08-19 10:30,19,500,501.5,499,501,86
,2009-08-19 11:00,19,501,507.75,500.5,507,485
,2009-08-19 11:30,19,506.5,506.5,495.5,497,297
,2009-08-19 12:00,19,496.5,498.5,488,488.25,584
,2009-08-19 12:30,19,488.5,493.25,487.5,492.75,303
,2009-08-19 13:00,19,493,497.5,493,497,110
,2009-08-19 18:00,20,497,498,495,495.5,93
,2009-08-19 18:30,20,494.75,495,494.75,495,11
,2009-08-19 19:30,20,495,495,495,495,5
,2009-08-20 02:00,20,496.5,496.5,496.5,496.5,2
,2009-08-20 02:30,20,497,497,497,497,2
,2009-08-20 03:00,20,497,498,497,498,12
,2009-08-20 03:30,20,499,500,499,500,28
,2009-08-20 07:00,20,497.75,497.75,497.75,497.75,5
,2009-08-20 09:30,20,497,498.75,495,497,250
,2009-08-20 10:00,20,497.75,498.75,496.75,497.5,153
,2009-08-20 10:30,20,497.5,501.5,497.25,500.25,132
,2009-08-20 11:00,20,500.5,500.5,497.25,498.75,125
,2009-08-20 11:30,20,499.75,501.5,499.75,501,87
,2009-08-20 12:00,20,500.25,500.25,498,498.5,39
,2009-08-20 12:30,20,499.25,499.75,498,498.75,71
,2009-08-20 13:00,20,498.25,500,497.75,500,87
,2009-08-20 18:00,21,498,499,498,499,54
,2009-08-20 18:30,21,500,500,500,500,5
,2009-08-20 20:00,21,498,498,497,497,9
,2009-08-20 22:30,21,499,500.75,499,500.75,13
,2009-08-21 02:00,21,498.75,499.25,498.75,499.25,2
,2009-08-21 02:30,21,499.5,499.5,499.5,499.5,1
,2009-08-21 05:30,21,501,501,501,501,1
,2009-08-21 06:00,21,500,500.25,500,500.25,4
,2009-08-21 06:30,21,501,502.75,500.75,502.75,12
,2009-08-21 07:00,21,500.75,500.75,500.75,500.75,1
,2009-08-21 09:30,21,503.25,505.25,495.75,497,532
,2009-08-21 10:00,21,496.75,498.25,496,496.75,192
,2009-08-21 10:30,21,496.75,497.25,495.5,495.5,164
,2009-08-21 11:00,21,495.25,495.25,491.75,492.25,283
,2009-08-21 11:30,21,492,493.75,490.5,491.5,230
,2009-08-21 12:00,21,492,495.25,492,495,181
,2009-08-21 12:30,21,494.75,496.5,493.75,494.5,246
,2009-08-21 13:00,21,494.5,496.25,493,493.25,197
,2009-08-23 18:00,24,493.75,494.25,492.5,492.5,8
,2009-08-23 22:30,24,496,496,496,496,1
,2009-08-24 03:30,24,496.75,496.75,496.5,496.5,5
,2009-08-24 06:00,24,494.75,494.75,494.75,494.75,4
,2009-08-24 06:30,24,494.75,494.75,494.75,494.75,1
,2009-08-24 09:30,24,496,502.75,496,499,264
,2009-08-24 10:00,24,499,501,499,501,109
,2009-08-24 10:30,24,501,502.25,498.75,499,218
,2009-08-24 11:00,24,499,500,498.25,500,173
,2009-08-24 11:30,24,500,502,499.75,500.75,100
,2009-08-24 12:00,24,501,503.25,500.25,503.25,171
,2009-08-24 12:30,24,502.5,503,500.25,503,392
,2009-08-24 13:00,24,503.25,504.5,502.25,503.5,262
,2009-08-24 18:00,25,503,503,503,503,21
,2009-08-24 20:30,25,501.75,501.75,501.75,501.75,1
,2009-08-24 21:30,25,501,501,501,501,1
,2009-08-25 02:30,25,501,501,501,501,5
,2009-08-25 03:00,25,503,503,503,503,48
,2009-08-25 04:00,25,503.25,504,503.25,504,16
,2009-08-25 05:30,25,504,504,504,504,12
,2009-08-25 06:30,25,504,504,504,504,3
,2009-08-25 07:00,25,504,507,504,507,39
,2009-08-25 09:30,25,503,518.25,503,514.75,656
,2009-08-25 10:00,25,515,522.75,514.75,520,265
,2009-08-25 10:30,25,520.25,521,515,515.5,307
,2009-08-25 11:00,25,515.75,517.25,515.25,517,223
,2009-08-25 11:30,25,516.25,517,509,509,170
,2009-08-25 12:00,25,509,509.25,504.25,505,179
,2009-08-25 12:30,25,505,506,502.75,502.75,67
,2009-08-25 13:00,25,502.5,506.75,501.75,502.5,45
,2009-08-25 18:00,26,504.75,504.75,504,504,9
,2009-08-25 18:30,26,504.75,504.75,504.75,504.75,6
,2009-08-25 19:00,26,504.75,504.75,504.75,504.75,3
,2009-08-25 20:00,26,505.75,505.75,505.75,505.75,5
,2009-08-25 20:30,26,506,506,506,506,4
,2009-08-25 21:30,26,506,506,506,506,1
,2009-08-26 05:00,26,507,507,507,507,2
,2009-08-26 06:30,26,506.5,506.5,506.5,506.5,3
,2009-08-26 09:30,26,505.75,513.25,505.25,511.5,316
,2009-08-26 10:00,26,511.5,512,507.25,509.5,134
,2009-08-26 10:30,26,509.5,512,508.5,511.25,159
,2009-08-26 11:00,26,511.25,512,509,509,76
,2009-08-26 11:30,26,509.75,513,509,510.75,167
,2009-08-26 12:00,26,511.75,512.25,508.5,509.75,65
,2009-08-26 12:30,26,510.5,512.25,510.5,512,56
,2009-08-26 13:00,26,512,512.25,510.75,511,99
,2009-08-26 18:00,27,510.25,510.25,510,510,10
,2009-08-26 20:00,27,511,511,511,511,8
,2009-08-26 20:30,27,511,511.25,511,511.25,13
,2009-08-26 22:00,27,512,512,512,512,9
,2009-08-27 00:30,27,512,512,512,512,6
,2009-08-27 05:00,27,511.5,511.5,511.5,511.5,1
,2009-08-27 07:00,27,513,513,513,513,1
,2009-08-27 09:30,27,511,515,510.25,510.75,474
,2009-08-27 10:00,27,510.5,510.5,503.5,504.75,489
,2009-08-27 10:30,27,505,505.25,501,504,146
,2009-08-27 11:00,27,504.25,505.25,503.25,503.75,78
,2009-08-27 11:30,27,504,504.25,502.5,502.75,48
,2009-08-27 12:00,27,503.5,504,503,503.25,282
,2009-08-27 12:30,27,504,511,503.25,510,237
,2009-08-27 13:00,27,509,509.5,506.75,508.5,88
,2009-08-27 18:00,28,510,510,508.25,508.25,46
,2009-08-27 19:00,28,508,508,508,508,1
,2009-08-27 19:30,28,508,508.5,508,508.5,9
,2009-08-27 20:00,28,509,509,509,509,3
,2009-08-27 21:30,28,509,509,509,509,1
,2009-08-27 23:30,28,511.25,511.25,511.25,511.25,4
,2009-08-28 00:00,28,511.25,511.25,511.25,511.25,1
,2009-08-28 00:30,28,511.25,511.25,510.75,510.75,7
,2009-08-28 06:30,28,512,512,512,512,11
,2009-08-28 09:30,28,516,516,509,511.5,144
,2009-08-28 10:00,28,511.25,511.75,505.75,506.75,59
,2009-08-28 10:30,28,507,507.25,499,501.75,151
,2009-08-28 11:00,28,500.75,500.75,498,498,55
,2009-08-28 11:30,28,497.75,499.25,496.5,499,39
,2009-08-28 12:00,28,497.75,499.25,497.25,499.25,62
,2009-08-28 12:30,28,499.25,499.25,496.75,496.75,44
,2009-08-28 13:00,28,497.25,500,496.5,500,38
,2009-08-30 18:00,31,500.5,500.5,500.5,500.5,1
,2009-08-31 05:00,31,497.5,497.5,497.5,497.5,5
,2009-08-31 09:30,31,494.75,494.75,487.75,490.5,437
,2009-08-31 10:00,31,491,491.25,490,490,21
,2009-08-31 10:30,31,489.75,490.75,489.5,490.75,6
,2009-08-31 11:00,31,491.5,493.5,491.5,493.5,10
,2009-08-31 11:30,31,493.75,503.25,493.25,503,21
,2009-08-31 12:00,31,503.75,507.75,503.25,506,16
,2009-08-31 12:30,31,504,504.25,498.75,500.75,10
,2009-08-31 21:00,1,503,503,503,503,1
,2009-09-01 09:30,1,498.25,499.75,492.25,492.25,15
,2009-09-01 10:00,1,492.25,496.5,492.25,494.25,204
,2009-09-01 10:30,1,494.25,494.25,493,493.25,18
,2009-09-01 11:00,1,493.75,493.75,493,493.5,349
,2009-09-01 11:30,1,493.5,494,493,493,94
,2009-09-01 12:00,1,493.25,495,491.75,495,5
,2009-09-01 12:30,1,494.75,495,494,494,7
,2009-09-01 13:00,1,493.75,494.5,493.75,494.5,2
,2009-09-01 21:00,2,493,493,493,493,1
,2009-09-02 09:30,2,492,495,492,493,8
,2009-09-02 10:00,2,493,493.25,491.5,491.75,6
,2009-09-02 11:00,2,493.5,493.5,493.5,493.5,1
,2009-09-02 11:30,2,493.5,493.5,493,493,5
,2009-09-02 12:30,2,493.75,493.75,493,493,3
,2009-09-02 13:00,2,492,492,492,492,1
,2009-09-03 00:00,3,491.75,491.75,491.75,491.75,1
,2009-09-03 05:00,3,493.75,493.75,493.75,493.75,3
,2009-09-03 09:30,3,493,493.25,492.5,492.75,24
,2009-09-03 10:00,3,491,491,487.75,487.75,3
,2009-09-03 10:30,3,483.25,483.25,483.25,483.25,1
,2009-09-03 12:00,3,482.75,483.75,482.75,483.75,2
,2009-09-03 12:30,3,485.5,487,485,485.75,6
,2009-09-04 09:30,4,484.25,484.75,484.25,484.75,2
,2009-09-04 10:00,4,479,479,479,479,1
,2009-09-04 11:00,4,479.25,479.5,479.25,479.5,3
,2009-09-04 11:30,4,479.5,479.5,479,479,14
,2009-09-04 12:00,4,479.75,479.75,479.75,479.75,1
,2009-09-04 12:30,4,480,480,479.5,479.5,6
,2009-09-08 09:30,8,476.25,476.25,472.75,472.75,2
,2009-09-08 10:00,8,471.75,472,471.75,472,2
,2009-09-08 13:00,8,467.5,467.5,467.5,467.5,1
,2009-09-09 10:00,9,464,464,464,464,1
,2009-09-09 11:00,9,465,465,465,465,1
,2009-09-09 12:00,9,462.75,462.75,462.75,462.75,4
,2009-09-09 12:30,9,462.25,462.25,462.25,462.25,1
,2009-09-09 13:00,9,462,462,462,462,1
,2009-09-10 10:30,10,462.25,464,462.25,464,2
,2009-09-10 11:30,10,462,463.5,462,463.5,2
,2009-09-10 12:00,10,463.75,463.75,463.75,463.75,1
,2009-09-10 13:00,10,463,463,463,463,1
,2009-09-11 09:30,11,461,461,456.75,456.75,3
,2009-09-11 10:00,11,455.75,455.75,455.75,455.75,1
,2009-09-11 11:30,11,462,463,462,462,4
,2009-09-11 12:00,11,463.75,463.75,463.75,463.75,1
,2009-09-11 13:00,11,468.25,468.25,468.25,468.25,1
,2009-09-14 11:00,14,460.5,460.5,460.5,460.5,1