,2008-05-05 11:00,5,1015.25,1015.25,1015.25,1015.25,0
,2008-05-06 11:30,6,1036,1036,1036,1036,0
,2008-05-07 11:30,7,1043.5,1043.5,1043.5,1043.5,0
,2008-05-08 11:00,8,1066.5,1066.5,1066.5,1066.5,0
,2008-05-09 11:00,9,1105.75,1105.75,1105.75,1105.75,0
,2008-05-12 11:00,12,1116.5,1116.5,1116.5,1116.5,0
,2008-05-13 11:30,13,1128,1128,1128,1128,0
,2008-05-14 11:00,14,1126,1126,1126,1126,0
,2008-05-15 12:30,15,1125.5,1125.5,1125.5,1125.5,0
,2008-05-16 11:00,16,1132.25,1132.25,1132.25,1132.25,0
,2008-05-20 11:00,20,1180.25,1180.25,1180.25,1180.25,0
,2008-05-21 11:00,21,1216.25,1216.25,1216.25,1216.25,0
,2008-05-22 11:00,22,1244.5,1244.5,1244.5,1244.5,0
,2008-05-23 11:00,23,1244.25,1244.25,1244.25,1244.25,0
,2008-05-26 11:00,26,1240.25,1240.25,1240.25,1240.25,0
,2008-05-27 11:00,27,1226.75,1226.75,1226.75,1226.75,0
,2008-05-28 11:00,28,1212,1212,1212,1212,0
,2008-05-29 11:00,29,1203,1203,1203,1203,0
,2008-05-30 11:00,30,1174.25,1174.25,1174.25,1174.25,0
,2008-06-03 11:00,3,1178.5,1178.5,1178.5,1178.5,0
,2008-06-04 11:00,4,1150.25,1150.25,1150.25,1150.25,0
,2008-06-05 11:00,5,1146.5,1146.5,1146.5,1146.5,0
,2008-06-06 11:00,6,1230.5,1230.5,1230.5,1230.5,0
,2008-06-09 11:00,9,1238.25,1238.25,1238.25,1238.25,0
,2008-06-10 11:00,10,1239,1239,1239,1239,0
,2008-06-11 11:00,11,1233.25,1233.25,1233.25,1233.25,0
,2008-06-12 11:00,12,1228,1228,1228,1228,0
,2008-06-13 11:00,13,1238.5,1238.5,1238.5,1238.5,0
,2008-06-16 11:30,16,1261.5,1261.5,1261.5,1261.5,0
,2008-06-17 11:00,17,1246,1246,1246,1246,0
,2008-06-18 11:00,18,1224.75,1224.75,1224.75,1224.75,0
,2008-06-19 11:00,19,1233.25,1233.25,1233.25,1233.25,0
,2008-06-20 11:00,20,1243,1243,1243,1243,0
,2008-06-23 11:00,23,1251.75,1251.75,1251.75,1251.75,0
,2008-06-24 11:00,24,1249.5,1249.5,1249.5,1249.5,0
,2008-06-25 11:00,25,1223.25,1223.25,1223.25,1223.25,0
,2008-06-26 11:00,26,1273.25,1273.25,1273.25,1273.25,0
,2008-06-27 11:00,27,1286,1286,1286,1286,0
,2008-06-30 11:30,30,1291,1291,1291,1291,0
,2008-07-01 11:00,1,1310.5,1310.5,1310.5,1310.5,0
,2008-07-02 11:00,2,1317,1317,1317,1317,0
,2008-07-03 11:00,3,1328.25,1328.25,1328.25,1328.25,0
,2008-07-04 11:00,4,1312.75,1312.75,1312.75,1312.75,0
,2008-07-08 11:30,8,1256.5,1256.5,1256.5,1256.5,0
,2008-07-09 11:30,9,1264.5,1264.5,1264.5,1264.5,0
,2008-07-10 11:00,10,1285,1285,1285,1285,0
,2008-07-11 11:30,11,1331.75,1331.75,1331.75,1331.75,0
,2008-07-14 11:00,14,1322.5,1322.5,1322.5,1322.5,0
,2008-07-15 11:00,15,1266.75,1266.75,1266.75,1266.75,0
,2008-07-16 11:00,16,1253.75,1253.75,1253.75,1253.75,0
,2008-07-17 11:00,17,1262.25,1262.25,1262.25,1262.25,0
,2008-07-18 11:30,18,1222.75,1222.75,1222.75,1222.75,0
,2008-07-21 11:00,21,1222.5,1222.5,1222.5,1222.5,0
,2008-07-22 11:00,22,1207,1207,1207,1207,0
,2008-07-23 11:00,23,1196.25,1196.25,1196.25,1196.25,0
,2008-07-24 11:00,24,1182,1182,1182,1182,0
,2008-07-25 11:00,25,1171,1171,1171,1171,0
,2008-07-28 11:00,28,1173.75,1173.75,1173.75,1173.75,0
,2008-07-29 11:00,29,1149,1149,1149,1149,0
,2008-07-30 11:00,30,1144.75,1144.75,1144.75,1144.75,0
,2008-07-31 11:30,31,1148,1148,1148,1148,0
,2008-08-01 11:00,1,1149.75,1149.75,1149.75,1149.75,0
,2008-08-04 11:30,4,1133.25,1133.25,1133.25,1133.25,0
,2008-08-05 11:00,5,1100.75,1100.75,1100.75,1100.75,0
,2008-08-06 11:00,6,1083.5,1083.5,1083.5,1083.5,0
,2008-08-07 11:00,7,1093,1093,1093,1093,0
,2008-08-08 11:00,8,1067,1067,1067,1067,0
,2008-08-11 11:30,11,1066,1066,1066,1066,0
,2008-08-12 11:30,12,1053.25,1053.25,1053.25,1053.25,0
,2008-08-13 11:00,13,1060,1060,1060,1060,0
,2008-08-14 11:00,14,1060.5,1060.5,1060.5,1060.5,0
,2008-08-15 11:00,15,1041.75,1041.75,1041.75,1041.75,0
,2008-08-18 11:30,18,1053.5,1053.5,1053.5,1053.5,0
,2008-08-19 11:00,19,1058.75,1058.75,1058.75,1058.75,0
,2008-08-20 11:00,20,1055.5,1055.5,1055.5,1055.5,0
,2008-08-21 11:00,21,1126.75,1126.75,1126.75,1126.75,0
,2008-08-22 11:30,22,1103.5,1103.5,1103.5,1103.5,0
,2008-08-25 11:00,25,1091.25,1091.25,1091.25,1091.25,0
,2008-08-26 11:00,26,1100,1100,1100,1100,0
,2008-08-27 11:30,27,1098.5,1098.5,1098.5,1098.5,0
,2008-08-28 11:00,28,1091.5,1091.5,1091.5,1091.5,0
,2008-08-29 05:00,29,1086,1086,1086,1086,0
,2008-09-01 11:00,1,1046.5,1046.5,1046.5,1046.5,0
,2008-09-02 11:30,2,1044.5,1044.5,1044.5,1044.5,0
,2008-09-03 11:00,3,1035.5,1035.5,1035.5,1035.5,0
,2008-09-04 11:00,4,1032,1032,1032,1032,0
,2008-09-05 11:00,5,1016.75,1016.75,1016.75,1016.75,0
,2008-09-09 11:00,9,996,996,996,996,0
,2008-09-10 11:00,10,973.25,973.25,973.25,973.25,0
,2008-09-11 11:00,11,969.75,969.75,969.75,969.75,0
,2008-09-12 08:00,12,968.5,968.5,968.5,968.5,0
,2008-09-15 05:30,15,942.75,942.75,942.75,942.75,0
,2008-09-15 06:00,15,935,935,931.5,931.5,0
,2008-09-15 07:30,15,930,930,930,930,0
,2008-09-15 10:00,15,935.25,935.25,935.25,935.25,0
,2008-09-15 11:00,15,944.5,944.5,944.5,944.5,0
,2008-09-15 12:30,15,940.5,940.5,940.5,940.5,0
,2008-09-16 04:00,16,916.25,916.25,916.25,916.25,0
,2008-09-16 09:00,16,903.75,903.75,903.75,903.75,0
,2008-09-16 09:30,16,909.75,910,909.75,910,0
,2008-09-17 07:30,17,918,918,918,918,0
,2008-09-17 10:30,17,906.75,906.75,906.75,906.75,0
,2008-09-18 04:00,18,928.5,928.5,928.5,928.5,0
,2008-09-18 08:30,18,956,956,956,956,0
,2008-09-19 10:00,19,949,949,948.5,948.75,0
,2008-09-22 05:30,22,993.5,993.5,993.5,993.5,0
,2008-09-23 10:30,23,995.5,995.5,995.5,995.5,0
,2008-09-24 08:30,24,1008.25,1009.25,1007.75,1009.25,0
,2008-09-24 10:30,24,1004.75,1004.75,1004.75,1004.75,0
,2008-09-25 05:30,25,992,992,992,992,0
,2008-09-25 06:00,25,993.5,993.75,993.5,993.5,0
,2008-09-26 10:30,26,993,993,993,993,0
,2008-09-29 03:30,29,978,978,978,978,0
,2008-09-30 05:00,30,958,958,957,957,0
,2008-09-30 11:00,30,968.75,968.75,968.5,968.5,0
,2008-09-30 11:30,30,968.5,971.25,968.5,971.25,0
,2008-09-30 12:30,30,981,981,981,981,0
,2008-10-01 04:30,1,982.5,982.5,982.5,982.5,0
,2008-10-01 05:00,1,982.5,982.5,982.5,982.5,0
,2008-10-01 12:30,1,965,968,965,968,0
,2008-10-02 11:00,2,930.5,930.5,930.5,930.5,0
,2008-10-03 09:00,3,922.5,922.5,922.5,922.5,0
,2008-10-06 03:30,6,882.5,882.5,882.5,882.5,0
,2008-10-06 08:30,6,891.75,891.75,887.75,887.75,0
,2008-10-07 10:00,7,879,879,878.5,878.5,0
,2008-10-07 11:30,7,876,876.25,876,876.25,0
,2008-10-08 11:00,8,846.25,846.25,846.25,846.25,0
,2008-10-09 05:00,9,866.25,866.75,866.25,866.75,0
,2008-10-09 06:30,9,874.5,874.5,874.5,874.5,0
,2008-10-09 10:30,9,858,858,858,858,0
,2008-10-09 11:00,9,859,859,857,857,0
,2008-10-10 06:30,10,824,825,823.25,824.25,0
,2008-10-10 08:30,10,801.5,817,801.5,817,0
,2008-10-10 10:00,10,806,806,806,806,0
,2008-10-10 10:30,10,806,812,806,810,0
,2008-10-13 10:00,13,823.75,823.75,823.5,823.5,0
,2008-10-13 10:30,13,820.25,820.25,820.25,820.25,0
,2008-10-14 05:30,14,847.5,847.5,847.5,847.5,0
,2008-10-14 07:30,14,849,849,848.75,848.75,0
,2008-10-14 08:00,14,849,849,848,848,0
,2008-10-14 09:30,14,833,833,832.5,832.5,0
,2008-10-15 03:30,15,805,807,804.75,807,0
,2008-10-16 04:00,16,757.5,757.5,757.5,757.5,0
,2008-10-16 07:30,16,767.5,768.5,767.5,768.5,0
,2008-10-16 08:00,16,769.75,769.75,769.75,769.75,0
,2008-10-16 09:00,16,766,766,766,766,0
,2008-10-16 11:00,16,755,755,755,755,0
,2008-10-17 06:00,17,749.75,750.25,748.5,748.5,0
,2008-10-17 13:00,17,762.75,762.75,762.75,762.75,0
,2008-10-20 09:00,20,770,770,770,770,0
,2008-10-20 09:30,20,767.5,767.5,767.5,767.5,0
,2008-10-21 08:00,21,756,756,756,756,0
,2008-10-21 10:00,21,751.25,751.25,751.25,751.25,0
,2008-10-21 10:30,21,747,747,747,747,0
,2008-10-21 11:00,21,747.5,747.75,747.5,747.75,0
,2008-10-21 12:00,21,756,756.5,756,756.5,0
,2008-10-21 13:00,21,758.25,759.75,756.75,757,0
,2008-10-21 13:30,21,759.25,759.25,759.25,759.25,0
,2008-10-22 02:30,22,738,738,738,738,0
,2008-10-22 03:00,22,736.5,736.5,736.5,736.5,0
,2008-10-22 08:30,22,734.75,734.75,734.75,734.75,0
,2008-10-22 10:00,22,730,730,730,730,0
,2008-10-22 10:30,22,730,730,730,730,0
,2008-10-22 11:00,22,726.75,726.75,726.75,726.75,0
,2008-10-22 11:30,22,721.75,721.75,721.75,721.75,0
,2008-10-23 07:00,23,725,725,721.5,721.75,0
,2008-10-24 06:00,24,691.5,691.5,691.5,691.5,0
,2008-10-24 07:30,24,694.5,694.5,694.5,694.5,0
,2008-10-24 08:00,24,692,692,691.5,691.5,0
,2008-10-24 09:00,24,700.5,700.5,700.5,700.5,0
,2008-10-24 10:30,24,701,701,700.75,700.75,0
,2008-10-27 05:00,27,687,687.75,687,687,0
,2008-10-27 11:00,27,700,702.5,700,702.5,0
,2008-10-27 11:30,27,701.25,701.25,701.25,701.25,0
,2008-10-28 02:30,28,700,700,700,700,0
,2008-10-28 07:30,28,706.75,706.75,706.75,706.75,0
,2008-10-28 08:30,28,700.75,700.75,700.75,700.75,0
,2008-10-28 12:30,28,694,694,688.75,688.75,0
,2008-10-28 13:00,28,689,689,689,689,0
,2008-10-29 07:00,29,716.25,716.25,716.25,716.25,0
,2008-10-29 10:00,29,715.25,715.25,715.25,715.25,0
,2008-10-29 10:30,29,723.25,723.25,723.25,723.25,0
,2008-10-29 11:30,29,728,728,728,728,0
,2008-10-30 09:00,30,706.5,706.5,701.25,704.75,0
,2008-10-30 09:30,30,703.5,708.25,703.5,706.75,0
,2008-10-30 10:30,30,700,700,700,700,0
,2008-10-30 11:30,30,703,703.25,703,703.25,0
,2008-10-30 12:00,30,704.75,704.75,704.75,704.75,0
,2008-10-31 03:30,31,691.75,691.75,691.75,691.75,0
,2008-10-31 04:00,31,695.75,695.75,695.75,695.75,0
,2008-10-31 07:30,31,700,700,700,700,0
,2008-10-31 08:30,31,695,695,695,695,0
,2008-10-31 09:00,31,703,704.5,703,704.5,0
,2008-10-31 10:30,31,699,699,698.25,698.25,0
,2008-10-31 11:00,31,702,702,702,702,0
,2008-10-31 13:00,31,711.25,721,709.5,721,0
,2008-11-03 04:00,3,719.25,720,719.25,720,20
,2008-11-03 08:30,3,717,717,712.25,712.25,15
,2008-11-03 09:00,3,712,716,710.75,710.75,15
,2008-11-03 09:30,3,710.75,710.75,709.25,709.25,19
,2008-11-03 10:00,3,708.25,708.25,708,708,7
,2008-11-03 10:30,3,707.5,718.25,707.25,712.75,20
,2008-11-03 11:00,3,710.75,714.75,706.25,706.25,42
,2008-11-03 11:30,3,708.25,708.25,706.5,706.5,5
,2008-11-03 12:30,3,702.5,702.5,702.5,702.5,4
,2008-11-03 13:00,3,702.5,704,702,704,7
,2008-11-03 14:00,3,700.5,700.5,700.5,700.5,3
,2008-11-04 02:30,4,695.5,695.5,695.5,695.5,3
,2008-11-04 04:00,4,688,688,688,688,19
,2008-11-04 06:30,4,710.25,710.25,710.25,710.25,5
,2008-11-04 07:00,4,710.25,710.25,708.75,708.75,13
,2008-11-04 09:00,4,721.5,721.5,721.5,721.5,4
,2008-11-05 03:00,5,726,726,726,726,7
,2008-11-05 05:00,5,730.25,730.75,730.25,730.75,7
,2008-11-05 08:30,5,735.5,735.5,735.5,735.5,10
,2008-11-05 10:30,5,735,735,735,735,10
,2008-11-05 11:00,5,733,733,729.75,730.25,71
,2008-11-05 13:00,5,724.5,724.5,724.5,724.5,2
,2008-11-06 03:30,6,702,702,702,702,5
,2008-11-06 08:30,6,704.75,707.25,704.75,707.25,36
,2008-11-06 09:30,6,699,699,699,699,5
,2008-11-06 10:00,6,695,695,695,695,14
,2008-11-06 10:30,6,691,691,691,691,1
,2008-11-06 11:00,6,689.25,689.25,684,685.75,7
,2008-11-06 12:30,6,691.75,691.75,690,690,8
,2008-11-06 13:30,6,694,694,694,694,3
,2008-11-06 14:00,6,698,698,698,698,5
,2008-11-07 09:30,7,690,690,690,690,5
,2008-11-07 10:30,7,691,691,691,691,5
,2008-11-07 11:00,7,690.75,690.75,690.75,690.75,5
,2008-11-07 12:30,7,694,696,694,696,11
,2008-11-07 13:00,7,693,693,693,693,4
,2008-11-10 05:00,10,702,702,702,702,5
,2008-11-10 08:30,10,720.75,720.75,720.75,720.75,4
,2008-11-10 10:30,10,699,699,699,699,5
,2008-11-10 11:30,10,687.75,687.75,687.75,687.75,3
,2008-11-10 13:00,10,692,692,692,692,9
,2008-11-11 06:00,11,683.25,683.75,683.25,683.75,25
,2008-11-11 06:30,11,681.5,681.5,681.5,681.5,5
,2008-11-11 09:00,11,680.75,680.75,680.75,680.75,50
,2008-11-11 09:30,11,675.75,675.75,674.75,674.75,20
,2008-11-12 03:00,12,668,668,668,668,25
,2008-11-12 03:30,12,668,668,668,668,28
,2008-11-12 06:00,12,665,665,665,665,7
,2008-11-12 06:30,12,662,662.25,661.25,662.25,17
,2008-11-12 09:00,12,653,653,653,653,5
,2008-11-12 11:30,12,648.5,648.5,648.5,648.5,5
,2008-11-13 03:00,13,631.25,631.25,631.25,631.25,5
,2008-11-13 04:30,13,642.75,642.75,642.75,642.75,3
,2008-11-13 09:00,13,645.25,647,645.25,647,7
,2008-11-13 09:30,13,649,649,649,649,9
,2008-11-13 11:30,13,640,640.5,640,640,13
,2008-11-13 12:00,13,639,639,639,639,5
,2008-11-13 12:30,13,637,637,637,637,9
,2008-11-13 13:00,13,637,637,637,637,11
,2008-11-13 13:30,13,644,649,644,649,13
,2008-11-14 05:30,14,648,648,648,648,20
,2008-11-14 06:30,14,648.5,648.5,646.75,646.75,50
,2008-11-14 07:30,14,654.75,655,654.75,655,3
,2008-11-14 12:30,14,639.25,642.75,639.25,642.75,13
,2008-11-17 05:00,17,632,632,632,632,5
,2008-11-17 07:00,17,634.5,634.5,634.5,634.5,7
,2008-11-17 09:00,17,642.5,642.75,642.5,642.75,5
,2008-11-17 12:30,17,643.5,643.5,643.5,643.5,3
,2008-11-18 03:00,18,627,627,627,627,5
,2008-11-18 05:30,18,626,627,626,626.75,41
,2008-11-18 06:00,18,626.75,626.75,626.75,626.75,2
,2008-11-18 08:00,18,628.25,628.5,628.25,628.5,13
,2008-11-18 08:30,18,630,630,630,630,5
,2008-11-18 10:00,18,626,630,626,630,8
,2008-11-18 11:30,18,630,630,630,630,6
,2008-11-18 14:00,18,618.25,618.25,618.25,618.25,12
,2008-11-19 04:00,19,613,613,613,613,5
,2008-11-19 06:00,19,616.75,616.75,616.75,616.75,9
,2008-11-19 06:30,19,615.25,615.25,615.25,615.25,2
,2008-11-19 08:00,19,615.25,616,614.75,616,20
,2008-11-19 08:30,19,617.25,617.25,617.25,617.25,31
,2008-11-19 09:30,19,624.5,625.5,624.5,625.5,3
,2008-11-19 13:30,19,623.75,623.75,623.75,623.75,1
,2008-11-19 14:00,19,622.75,622.75,622.75,622.75,50
,2008-11-20 03:30,20,613,613,613,613,10
,2008-11-20 05:30,20,610.5,610.5,610.5,610.5,20
,2008-11-20 09:30,20,603.5,603.5,603.5,603.5,5
,2008-11-20 10:30,20,604,604,603,603,28
,2008-11-20 11:30,20,601,601,601,601,15
,2008-11-20 12:00,20,601,604,601,604,12
,2008-11-21 04:00,21,595.75,596.25,595.75,596.25,58
,2008-11-21 08:00,21,603.25,603.25,603.25,603.25,17
,2008-11-21 08:30,21,601,601,601,601,5
,2008-11-21 10:00,21,598,598,598,598,5
,2008-11-21 10:30,21,594,594,594,594,2
,2008-11-21 11:00,21,593.25,593.25,589.25,593.25,27
,2008-11-21 11:30,21,592.25,594.75,592.25,594.75,51
,2008-11-21 12:00,21,596.25,596.25,596.25,596.25,4
,2008-11-21 12:30,21,601.25,601.25,598.5,600.25,31
,2008-11-21 13:00,21,597.75,597.75,597.75,597.75,1
,2008-11-21 13:30,21,599.75,599.75,597.5,597.5,2
,2008-11-21 14:30,21,599.75,599.75,599.75,599.75,2
,2008-11-24 05:00,24,596,596,596,596,5
,2008-11-24 08:30,24,601,601,601,601,5
,2008-11-24 11:00,24,619.5,619.75,619.5,619.75,3
,2008-11-24 12:00,24,628,628.25,627.75,628.25,23
,2008-11-24 12:30,24,628.75,629.5,628.75,629.5,27
,2008-11-25 04:00,25,613.25,613.25,612.5,612.5,16
,2008-11-25 06:00,25,612,612,611.5,611.5,10
,2008-11-25 07:00,25,618,618,617.25,617.25,12
,2008-11-25 08:00,25,606.25,612.25,606.25,612.25,15
,2008-11-25 09:00,25,619.25,620.75,618.75,620.75,42
,2008-11-25 09:30,25,615.25,615.5,608.75,608.75,45
,2008-11-25 10:00,25,614,614,614,614,10
,2008-11-25 10:30,25,611.25,611.25,609,609,120
,2008-11-25 12:00,25,609,609,609,609,4
,2008-11-26 02:30,26,600,600,600,600,5
,2008-11-26 04:00,26,605,605,605,605,5
,2008-11-26 06:00,26,614.25,614.75,612,612,12
,2008-11-26 08:30,26,613.75,613.75,613.75,613.75,1
,2008-11-26 09:00,26,620,620,619,619.25,19
,2008-11-26 09:30,26,617.5,617.5,617.5,617.5,4
,2008-11-26 10:00,26,617.25,617.25,616.75,617.25,8
,2008-11-26 10:30,26,609,609,609,609,5
,2008-11-26 11:00,26,612,612,612,612,5
,2008-11-26 12:00,26,614.75,615,614.25,614.25,16
,2008-11-26 14:00,26,624.5,625.75,624.5,624.5,16
,2008-11-28 04:30,28,613.25,613.25,613.25,613.25,6
,2008-11-28 06:30,28,616.25,616.25,616.25,616.25,4
,2008-11-28 10:30,28,608,608,608,608,5
,2008-11-28 12:30,28,601,602,601,602,50
,2008-12-01 04:00,1,602.5,602.5,602.5,602.5,5
,2008-12-01 06:00,1,606,606,606,606,5
,2008-12-01 08:00,1,602,602,602,602,5
,2008-12-01 08:30,1,605,605,602,602,39
,2008-12-01 09:00,1,599.5,599.5,599.5,599.5,1
,2008-12-01 09:30,1,597,597,596.5,596.5,5
,2008-12-01 10:30,1,603.25,603.25,603.25,603.25,3
,2008-12-01 11:00,1,598,598,598,598,8
,2008-12-02 04:00,2,580.75,580.75,580.75,580.75,1
,2008-12-02 06:00,2,585.25,585.25,585.25,585.25,3
,2008-12-02 09:30,2,590.5,590.5,590.5,590.5,40
,2008-12-02 10:30,2,585.25,585.25,585.25,585.25,4
,2008-12-02 11:00,2,586,586.25,576.25,576.25,139
,2008-12-02 11:30,2,576.5,583.5,576.5,583.5,62
,2008-12-02 12:00,2,586.5,586.5,584.75,584.75,5
,2008-12-02 12:30,2,589.75,589.75,586.5,586.5,3
,2008-12-02 13:00,2,590.5,591.25,590.5,591.25,26
,2008-12-02 13:30,2,580.25,580.25,580.25,580.25,4
,2008-12-02 14:00,2,578.75,578.75,578.5,578.5,12
,2008-12-03 08:00,3,571.75,571.75,570,571.25,61
,2008-12-03 08:30,3,571.25,572.5,571,571,63
,2008-12-03 09:00,3,572.5,573.5,571,571,42
,2008-12-03 09:30,3,571.25,573,571.25,572,27
,2008-12-03 10:00,3,572,573.75,571.5,571.5,24
,2008-12-03 10:30,3,583.5,583.5,583.5,583.5,1
,2008-12-03 11:00,3,576.5,576.5,575,575.25,21
,2008-12-03 11:30,3,580,580.75,580,580.75,19
,2008-12-03 12:00,3,580.25,580.5,577,578,76
,2008-12-03 12:30,3,578.5,578.5,578.5,578.5,3
,2008-12-03 13:00,3,579.25,579.25,577.5,577.5,3
,2008-12-03 14:00,3,578,578.25,575.25,575.5,27
,2008-12-04 06:00,4,567.75,567.75,567.75,567.75,4
,2008-12-04 06:30,4,566.5,566.5,566.5,566.5,3
,2008-12-04 07:00,4,564,564,564,564,10
,2008-12-04 08:00,4,568,568,565.25,567.25,47
,2008-12-04 08:30,4,567.5,568.75,567.25,568.75,16
,2008-12-04 09:00,4,567,571.25,567,568.5,48
,2008-12-04 09:30,4,569.25,571.5,569.25,571.5,37
,2008-12-04 11:00,4,572.25,572.25,572.25,572.25,5
,2008-12-04 12:00,4,568,568,568,568,1
,2008-12-04 14:00,4,563.25,563.5,563.25,563.5,4
,2008-12-05 09:30,5,552.75,552.75,552.75,552.75,1
,2008-12-05 10:00,5,548.5,549,548.5,549,11
,2008-12-05 10:30,5,543.5,544.25,543.5,544.25,50
,2008-12-05 11:00,5,543.5,543.75,535.5,535.5,99
,2008-12-05 11:30,5,533,534.25,533,534.25,16
,2008-12-05 12:30,5,532.25,532.25,532.25,532.25,4
,2008-12-05 13:30,5,531,531,530.25,530.25,16
,2008-12-05 14:00,5,535.25,535.25,526.75,526.75,30
,2008-12-08 07:30,8,544.5,544.5,544.5,544.5,4
,2008-12-08 08:00,8,542.5,547.5,542.5,547.5,15
,2008-12-08 08:30,8,548.75,550.25,545.75,545.75,23
,2008-12-08 09:30,8,547.75,547.75,547.75,547.75,2
,2008-12-08 10:00,8,547,548.75,547,548.75,13
,2008-12-08 10:30,8,546.5,549.5,546.25,549.5,4
,2008-12-08 11:00,8,545.25,545.5,542,542,64
,2008-12-08 11:30,8,542.25,544.75,542.25,544.75,6
,2008-12-08 12:30,8,546,547.5,546,547,44
,2008-12-09 06:00,9,543.25,543.25,542.5,542.5,18
,2008-12-09 06:30,9,545,546.25,545,545,6
,2008-12-09 07:00,9,546.75,552.75,546.75,552.75,15
,2008-12-09 07:30,9,551.75,552,550.75,551.5,9
,2008-12-09 08:00,9,551.5,551.5,548.75,548.75,10
,2008-12-09 08:30,9,548,548,545.75,545.75,18
,2008-12-09 09:00,9,544.25,547.5,543.75,545.75,25
,2008-12-09 10:00,9,549.5,551.25,547.25,547.25,56
,2008-12-09 10:30,9,547.5,550.25,544.75,544.75,9
,2008-12-09 11:00,9,544,544,540,541.5,79
,2008-12-09 11:30,9,541.5,541.5,541.5,541.5,2
,2008-12-09 13:30,9,543.5,543.5,543.5,543.5,3
,2008-12-10 05:00,10,537.75,537.75,537.75,537.75,8
,2008-12-10 05:30,10,537.5,537.5,534.5,534.75,26
,2008-12-10 06:30,10,540.5,540.5,540.25,540.25,14
,2008-12-10 08:00,10,542.75,542.75,542.75,542.75,2
,2008-12-10 08:30,10,541.75,542.5,541.75,542.5,23
,2008-12-10 09:30,10,540,540.25,539.75,540.25,5
,2008-12-10 10:00,10,540.75,545.25,540.75,542.75,37
,2008-12-10 10:30,10,543,543,525.25,525.25,26
,2008-12-10 11:00,10,524.25,528,524.25,528,39
,2008-12-10 12:30,10,542.75,543,542.75,543,10
,2008-12-10 13:00,10,539.25,539.25,539,539.25,8
,2008-12-10 13:30,10,540,540,540,540,2
,2008-12-10 14:00,10,528.75,532,528.75,532,4
,2008-12-10 14:30,10,532,532,531.5,531.5,3
,2008-12-10 16:00,10,533,533,533,533,1
,2008-12-10 16:30,10,535.25,537,535.25,537,8
,2008-12-11 04:30,11,536.25,536.25,536.25,536.25,2
,2008-12-11 06:30,11,548.5,548.5,547.5,547.5,24
,2008-12-11 10:30,11,556.25,556.25,556.25,556.25,4
,2008-12-11 11:00,11,553.5,554.25,553.5,554.25,24
,2008-12-11 11:30,11,555.5,555.5,555.5,555.5,10
,2008-12-11 12:00,11,563,563,563,563,10
,2008-12-11 12:30,11,567.75,567.75,567.75,567.75,8
,2008-12-11 14:00,11,562.75,565.25,560,565.25,19
,2008-12-12 03:30,12,552,552,552,552,10
,2008-12-12 04:00,12,551.25,555.75,551.25,555.75,11
,2008-12-12 04:30,12,552.25,552.25,552.25,552.25,2
,2008-12-12 05:00,12,549,549,547,547.25,39
,2008-12-12 05:30,12,545.25,545.25,544.5,544.5,26
,2008-12-12 06:00,12,541.5,541.5,541.25,541.25,60
,2008-12-12 06:30,12,543.5,547.25,543.5,547.25,16
,2008-12-12 07:00,12,547,547,547,547,3
,2008-12-12 07:30,12,544.75,545.25,540,543.25,86
,2008-12-12 08:00,12,542.25,542.25,538.75,538.75,111
,2008-12-12 08:30,12,541.25,543.5,541.25,543.5,64
,2008-12-12 09:00,12,541.5,541.75,536.75,536.75,20
,2008-12-12 09:30,12,541,541.5,538,541.5,34
,2008-12-12 10:00,12,542,542.25,542,542.25,3
,2008-12-12 10:30,12,549,549.25,549,549.25,23
,2008-12-12 11:00,12,544.5,544.5,542,542.25,78
,2008-12-12 11:30,12,543.75,544,543.75,544,4
,2008-12-12 12:00,12,547,547,547,547,2
,2008-12-12 12:30,12,557.5,557.5,557.5,557.5,4
,2008-12-15 04:30,15,559.75,560.5,559.75,560.5,24
,2008-12-15 05:30,15,574.5,574.5,571.25,573.25,37
,2008-12-15 06:00,15,573.5,573.5,573.5,573.5,3
,2008-12-15 06:30,15,574.25,574.25,574.25,574.25,1
,2008-12-15 08:30,15,579.25,579.5,579.25,579.5,2
,2008-12-15 10:00,15,579,580.5,579,580.5,4
,2008-12-15 10:30,15,573.75,573.75,573.75,573.75,9
,2008-12-15 11:00,15,570.75,570.75,564.25,564.25,19
,2008-12-15 11:30,15,565.25,565.25,564.25,564.25,6
,2008-12-15 12:00,15,562.25,564.75,562.25,564.75,7
,2008-12-16 03:00,16,545.75,545.75,545.75,545.75,4
,2008-12-16 03:30,16,551.75,551.75,551.75,551.75,4
,2008-12-16 04:30,16,550.5,550.75,550.5,550.5,20
,2008-12-16 05:00,16,554.25,554.25,554,554,5
,2008-12-16 05:30,16,552.25,552.25,551.25,551.5,48
,2008-12-16 06:00,16,546.5,547.75,546.5,547.75,5
,2008-12-16 09:30,16,562.5,564.75,562.5,563.75,4
,2008-12-16 10:30,16,559,559,545,548,35
,2008-12-16 11:00,16,548.75,548.75,545,545,10
,2008-12-16 11:30,16,551,551,551,551,4
,2008-12-17 04:00,17,561.75,561.75,561.75,561.75,5
,2008-12-17 05:30,17,558,559,558,558.5,37
,2008-12-17 06:30,17,550.75,550.75,550.75,550.75,13
,2008-12-17 07:00,17,552.75,553.25,552.75,553.25,18
,2008-12-17 09:00,17,554.25,554.25,545,545.25,57
,2008-12-17 09:30,17,548,550.25,548,549.75,38
,2008-12-17 10:00,17,551.75,552.25,551.5,552.25,12
,2008-12-17 10:30,17,553,553.75,544,553,47
,2008-12-17 11:00,17,550,550,541.75,541.75,39
,2008-12-17 11:30,17,541.75,545.25,538.5,543.75,110
,2008-12-17 12:00,17,546.75,549,545,549,10
,2008-12-17 12:30,17,548,548,548,548,1
,2008-12-17 13:00,17,545,545,545,545,1
,2008-12-17 14:30,17,539.5,539.5,539.5,539.5,9
,2008-12-17 17:00,17,539.5,539.5,539.5,539.5,40
,2008-12-18 03:30,18,537.25,537.25,537,537,20
,2008-12-18 04:00,18,537.5,537.5,537.5,537.5,7
,2008-12-18 05:00,18,542.5,542.5,541,541,12
,2008-12-18 05:30,18,544.5,544.5,544.5,544.5,4
,2008-12-18 06:00,18,543.5,545,543,543,24
,2008-12-18 06:30,18,541.75,541.75,541.75,541.75,5
,2008-12-18 07:00,18,543.75,543.75,543.75,543.75,134
,2008-12-18 07:30,18,543.75,547.25,543.75,547,45
,2008-12-18 08:00,18,545.25,545.25,542,543.5,23
,2008-12-18 08:30,18,543.75,543.75,543.75,543.75,8
,2008-12-18 09:00,18,539.75,539.75,532.75,535.25,22
,2008-12-18 09:30,18,537.75,537.75,530.25,531.5,44
,2008-12-18 10:00,18,533.5,536,532.75,534.75,41
,2008-12-18 10:30,18,535.25,535.5,533.75,534.5,56
,2008-12-18 11:00,18,534,534,530,530,132
,2008-12-18 11:30,18,535.25,535.25,535.25,535.25,9
,2008-12-18 12:00,18,537.5,540,537.25,537.25,80
,2008-12-18 12:30,18,536.75,537,535,535,59
,2008-12-18 13:00,18,536.25,538.25,535,535,67
,2008-12-18 13:30,18,533.5,535.5,532.5,533.25,21
,2008-12-18 14:00,18,530.5,530.5,517.75,518.5,212
,2008-12-18 14:30,18,518.75,523.5,518.75,521.25,8
,2008-12-19 03:30,19,524,524,523.75,523.75,10
,2008-12-19 04:00,19,522,522,522,522,5
,2008-12-19 04:30,19,523.25,523.25,522,522.25,20
,2008-12-19 05:00,19,521.75,523.75,521.75,523,51
,2008-12-19 05:30,19,523.5,523.5,523.5,523.5,1
,2008-12-19 06:00,19,525.5,525.5,524.5,525.25,21
,2008-12-19 06:30,19,525,525,517.75,517.75,22
,2008-12-19 07:30,19,524.5,524.5,520,520,29
,2008-12-19 08:30,19,527.75,527.75,527,527,17
,2008-12-19 09:00,19,526,526.75,521.5,524,24
,2008-12-19 09:30,19,525.25,528,525,526.75,52
,2008-12-19 10:00,19,528.5,530.75,528,530.75,65
,2008-12-19 10:30,19,524.25,524.25,524.25,524.25,4
,2008-12-19 11:00,19,523.5,523.5,520.5,520.75,119
,2008-12-19 11:30,19,527.5,527.5,526.25,526.75,11
,2008-12-19 12:00,19,526,526,526,526,10
,2008-12-19 12:30,19,527,527,523.5,523.75,27
,2008-12-19 13:00,19,525,525.75,524.25,525.75,9
,2008-12-19 14:00,19,522,522,522,522,1
,2008-12-22 04:30,22,519.75,520.25,519.75,520.25,3
,2008-12-22 05:00,22,522,522,522,522,8
,2008-12-22 05:30,22,526,526.25,526,526.25,18
,2008-12-22 06:00,22,526.25,526.25,526.25,526.25,17
,2008-12-22 06:30,22,526.25,526.25,526.25,526.25,10
,2008-12-22 08:30,22,526.5,528.25,526.5,528.25,3
,2008-12-22 09:00,22,522.5,527.75,522.5,527.75,9
,2008-12-22 10:00,22,524.75,524.75,524.25,524.25,21
,2008-12-22 13:00,22,519.75,520.25,519.5,519.5,6
,2008-12-22 13:30,22,519.5,519.5,517,517,6
,2008-12-22 14:00,22,515,515,510.5,511.75,46
,2008-12-22 14:30,22,511.5,511.75,511.5,511.75,8
,2008-12-23 03:30,23,507.5,508,507.25,508,32
,2008-12-23 09:00,23,514.5,515.75,514.25,514.75,17
,2008-12-23 09:30,23,514.75,515.25,514.5,515,56
,2008-12-23 10:00,23,512.5,512.5,506.25,507.5,140
,2008-12-23 10:30,23,508,508,506.5,506.75,59
,2008-12-23 11:00,23,502,502,500.75,500.75,41
,2008-12-23 11:30,23,502.5,505.5,501,505,130
,2008-12-23 12:00,23,504.75,505.75,496.75,499.25,96
,2008-12-23 12:30,23,500.25,500.5,499,500.5,28
,2008-12-23 13:30,23,512.5,513.75,512.5,513.25,20
,2008-12-23 14:00,23,513,513.25,507.5,508.25,64
,2008-12-23 14:30,23,509,509,506,507.25,130
,2008-12-24 07:30,24,484.25,484.5,483.5,484.5,9
,2008-12-24 08:30,24,493.5,493.5,493.25,493.25,16
,2008-12-24 09:00,24,490,491,489.75,490.75,12
,2008-12-24 09:30,24,492.5,492.5,492.5,492.5,1
,2008-12-24 10:00,24,491.75,491.75,488.75,489.5,20
,2008-12-24 10:30,24,490.75,491.75,488,490.75,28
,2008-12-24 11:00,24,489.75,490,489.75,489.75,6
,2008-12-24 12:00,24,494,494,494,494,2
,2008-12-24 12:30,24,494,494,494,494,3
,2008-12-24 13:00,24,476.75,477,476.75,477,10
,2008-12-29 05:30,29,511,511.75,511,511.75,19
,2008-12-29 06:00,29,511.75,511.75,511.75,511.75,1
,2008-12-29 06:30,29,510.75,512,510.75,511.25,36
,2008-12-29 07:00,29,511,511,506.25,506.25,19
,2008-12-29 08:00,29,505.5,508,503.5,508,16
,2008-12-29 08:30,29,508,508,498.75,499.25,64
,2008-12-29 09:00,29,499.5,499.5,496.75,498.75,16
,2008-12-29 09:30,29,498.5,498.5,495,495.75,46
,2008-12-29 10:30,29,494,494.5,492.75,492.75,9
,2008-12-29 11:00,29,488.25,490.25,484.75,487.75,54
,2008-12-29 11:30,29,487.75,488.25,487.25,488.25,11
,2008-12-29 12:00,29,490.75,490.75,489.25,489.5,8
,2008-12-29 12:30,29,489.75,490.25,489,489.5,14
,2008-12-29 13:00,29,489.5,489.5,489.5,489.5,6
,2008-12-29 14:00,29,492,499,492,499,6
,2008-12-30 09:00,30,499.75,500.25,493.5,495.25,10
,2008-12-30 10:00,30,493.25,493.25,493.25,493.25,2
,2008-12-30 10:30,30,493.25,494.75,493,494.25,48
,2008-12-30 11:00,30,490.75,491,490.75,490.75,8
,2008-12-30 12:00,30,498.5,498.5,498.5,498.5,2
,2008-12-30 14:00,30,500.75,500.75,500.25,500.5,10
,2008-12-31 04:30,31,490.5,490.75,488.5,488.5,36
,2008-12-31 08:00,31,490.75,491.25,488.75,490.5,58
,2008-12-31 08:30,31,492.5,492.5,492.5,492.5,3
,2008-12-31 09:00,31,495.75,495.75,492.5,492.5,9
,2008-12-31 09:30,31,493.5,495.5,493.5,495.5,22
,2008-12-31 10:00,31,498.25,498.25,498.25,498.25,4
,2009-01-02 09:00,2,531.5,531.75,531.5,531.5,20
,2009-01-02 10:00,2,532.75,532.75,532.75,532.75,1
,2009-01-02 10:30,2,531.25,531.25,531.25,531.25,1
,2009-01-02 14:00,2,543.5,543.5,543.5,543.5,2
,2009-01-05 10:00,5,553.5,553.75,552.5,553,39
,2009-01-05 10:30,5,550.25,550.25,550.25,550.25,1
,2009-01-05 11:00,5,549.75,549.75,549.75,549.75,1
,2009-01-05 11:30,5,552.25,553,550.25,550.25,6
,2009-01-05 12:00,5,555,555.75,555,555.5,40
,2009-01-05 13:00,5,554,554,553.25,553.25,20
,2009-01-05 13:30,5,552.25,554.5,552.25,554.5,4
,2009-01-05 14:00,5,560.5,561.5,560.5,561.5,9
,2009-01-06 04:30,6,582,582,581.5,581.5,9
,2009-01-06 05:00,6,576.5,580.75,576.25,579.75,22
,2009-01-06 06:00,6,579.25,579.25,579,579,3
,2009-01-06 06:30,6,579.5,579.5,579.5,579.5,1
,2009-01-06 07:00,6,581,582.25,581,582.25,5
,2009-01-06 08:30,6,583,583,583,583,7
,2009-01-06 09:00,6,585.75,585.75,585.75,585.75,14
,2009-01-06 09:30,6,585,586,585,585.75,6
,2009-01-06 10:00,6,585.5,585.5,584,584,18
,2009-01-06 10:30,6,576.75,576.75,576.75,576.75,8
,2009-01-06 13:00,6,579,579,579,579,1
,2009-01-07 03:30,7,571.75,571.75,571.25,571.25,30
,2009-01-07 05:00,7,572.25,574.75,572.25,574.75,8
,2009-01-07 05:30,7,575.25,575.25,575.25,575.25,2
,2009-01-07 06:30,7,576.5,576.5,576.5,576.5,7
,2009-01-07 08:30,7,573,573,573,573,50
,2009-01-07 09:00,7,572.25,572.25,572.25,572.25,5
,2009-01-07 09:30,7,572,572,568.75,570.5,62
,2009-01-07 10:00,7,571,572.75,569.5,569.5,251
,2009-01-07 10:30,7,559.75,559.75,554,555.5,54
,2009-01-07 11:00,7,556.5,556.5,556.5,556.5,1
,2009-01-07 11:30,7,559.5,559.5,559.5,559.5,1
,2009-01-07 12:30,7,557.5,557.5,557.5,557.5,1
,2009-01-07 14:00,7,547.25,549,545.75,546.25,184
,2009-01-07 14:30,7,546.25,549,546.25,548.5,44
,2009-01-08 04:00,8,553.75,553.75,553.75,553.75,10
,2009-01-08 05:00,8,556,556,554.75,554.75,34
,2009-01-08 05:30,8,555,555,552.25,552.25,8
,2009-01-08 07:00,8,557,557,554.5,554.5,51
,2009-01-08 08:00,8,552,553.75,548,551,119
,2009-01-08 08:30,8,550.25,550.25,549.25,549.5,46
,2009-01-08 09:00,8,551.5,551.5,546.5,547.75,18
,2009-01-08 09:30,8,553,554.25,550.25,550.75,104
,2009-01-08 10:00,8,550.25,550.25,544.5,544.5,38
,2009-01-08 10:30,8,541,541,541,541,3
,2009-01-08 11:30,8,539.75,540,539.5,539.75,38
,2009-01-08 12:00,8,543.25,543.25,542.75,542.75,10
,2009-01-08 13:00,8,541.5,544.5,540.75,543.5,29
,2009-01-09 05:30,9,542.75,542.75,542.75,542.75,3
,2009-01-09 06:00,9,538.5,538.5,538.5,538.5,4
,2009-01-09 06:30,9,536.5,537.75,536.5,537.75,6
,2009-01-09 07:00,9,537.5,538.25,537.5,537.5,10
,2009-01-09 07:30,9,537.5,537.5,537.5,537.5,11
,2009-01-09 08:00,9,536.5,538.5,536.5,538.5,4
,2009-01-09 08:30,9,539,539,539,539,1
,2009-01-09 09:00,9,534,534.25,533,533,9
,2009-01-09 09:30,9,527,529.75,526.75,528.75,54
,2009-01-09 10:00,9,527.75,527.75,524.75,525,105
,2009-01-09 11:30,9,524.75,527.25,524.75,527.25,19
,2009-01-09 12:00,9,529.25,529.25,529.25,529.25,8
,2009-01-12 03:30,12,528.25,528.5,528.25,528.5,4
,2009-01-12 04:00,12,526,526,526,526,3
,2009-01-12 04:30,12,526,526,526,526,2
,2009-01-12 05:00,12,521.75,521.75,521.75,521.75,4
,2009-01-12 05:30,12,521,521,521,521,1
,2009-01-12 06:00,12,522,522,522,522,25
,2009-01-12 06:30,12,520,524,520,524,29
,2009-01-12 07:00,12,524,524,523,523,23
,2009-01-12 07:30,12,525.25,525.25,525.25,525.25,1
,2009-01-12 09:00,12,519.25,519.25,519.25,519.25,2
,2009-01-12 10:00,12,521.25,521.25,521.25,521.25,1
,2009-01-12 10:30,12,518.5,518.5,518,518,46
,2009-01-12 11:00,12,517.75,518.75,517.75,518.75,8
,2009-01-12 13:00,12,521.25,521.75,521.25,521.75,8
,2009-01-12 13:30,12,526.5,526.5,526.5,526.5,2
,2009-01-13 04:30,13,514.5,515,514.5,515,15
,2009-01-13 05:00,13,516.75,521.75,516.75,521.75,5
,2009-01-13 07:30,13,521.75,521.75,521.75,521.75,2
,2009-01-13 08:30,13,525,528.75,525,528.75,20
,2009-01-13 09:00,13,527.5,530.5,527.5,529.5,70
,2009-01-13 09:30,13,526.75,526.75,526.75,526.75,3
,2009-01-13 10:00,13,537.5,537.5,532,532,21
,2009-01-13 11:00,13,534,534,531.5,531.5,15
,2009-01-13 11:30,13,533.5,535.25,531.75,531.75,13
,2009-01-13 12:00,13,531,531,530.75,530.75,10
,2009-01-13 12:30,13,530,530.25,530,530.25,3
,2009-01-13 13:00,13,529.75,530.25,526.25,526.25,24
,2009-01-13 13:30,13,531.5,531.75,530,531.75,27
,2009-01-13 14:00,13,530.25,530.25,528.25,528.75,30
,2009-01-13 14:30,13,534.75,534.75,534.75,534.75,1
,2009-01-14 02:30,14,534,534,534,534,3
,2009-01-14 04:00,14,533,533,533,533,68
,2009-01-14 04:30,14,533,535,532,533.75,74
,2009-01-14 05:00,14,534.75,534.75,534.25,534.25,5
,2009-01-14 06:00,14,532,533.25,532,533,15
,2009-01-14 06:30,14,533.25,533.25,532.5,532.5,28
,2009-01-14 08:00,14,531,531,531,531,5
,2009-01-14 08:30,14,523.5,523.75,523.5,523.75,4
,2009-01-14 09:00,14,523.5,523.75,523.5,523.5,5
,2009-01-14 09:30,14,530,530,530,530,5
,2009-01-14 10:00,14,525,525,525,525,5
,2009-01-14 10:30,14,523.5,523.5,518,518,171
,2009-01-14 11:00,14,517.25,517.25,513.75,513.75,22
,2009-01-14 11:30,14,517,521.5,517,521.5,36
,2009-01-14 12:00,14,518.75,521.5,518.75,521.5,18
,2009-01-14 12:30,14,519.75,520,519.25,519.25,11
,2009-01-14 14:00,14,518.5,518.5,518.5,518.5,1
,2009-01-15 04:00,15,524,524,524,524,5
,2009-01-15 06:30,15,538.75,538.75,538.75,538.75,16
,2009-01-15 09:00,15,534,534.25,526.75,526.75,71
,2009-01-15 09:30,15,529,529,520.5,523,99
,2009-01-15 10:00,15,522.5,522.5,521.25,521.25,18
,2009-01-15 10:30,15,519.5,520.25,518,519.75,42
,2009-01-15 11:00,15,518.5,520.75,518.5,520.75,9
,2009-01-15 12:00,15,517,517,515.25,515.25,31
,2009-01-15 12:30,15,515.25,515.25,515.25,515.25,7
,2009-01-15 13:00,15,518.5,518.5,517.5,518.5,84
,2009-01-15 13:30,15,518.5,526.75,518.5,526.75,13
,2009-01-15 14:00,15,531.5,531.5,531.5,531.5,1
,2009-01-15 14:30,15,534,534,534,534,1
,2009-01-16 03:00,16,528,528,528,528,5
,2009-01-16 04:30,16,531,531,531,531,25
,2009-01-16 05:00,16,533,533,533,533,25
,2009-01-16 05:30,16,533.5,533.5,531,532.5,35
,2009-01-16 06:30,16,533.75,533.75,533.75,533.75,3
,2009-01-16 07:00,16,533.5,533.5,530.5,530.5,32
,2009-01-16 07:30,16,530.75,531.25,530.5,531.25,13
,2009-01-16 08:00,16,531,531,531,531,10
,2009-01-16 08:30,16,536,536.75,536,536.75,27
,2009-01-16 09:00,16,536.75,541.75,536.5,541.75,8
,2009-01-16 09:30,16,538.25,539.25,538,539.25,21
,2009-01-16 10:00,16,538,538.25,531.5,531.5,15
,2009-01-16 10:30,16,529,529,527.25,527.25,12
,2009-01-16 11:00,16,527.25,529.75,526.5,529.75,13
,2009-01-16 11:30,16,525.25,526.5,524.5,526,21
,2009-01-16 12:00,16,526.75,526.75,524.25,524.25,22
,2009-01-16 12:30,16,522,524.75,522,524.75,19
,2009-01-16 13:00,16,522,522,520.75,521,81
,2009-01-16 13:30,16,522,525,522,525,3
,2009-01-16 14:00,16,520.25,524.75,520.25,524.5,58
,2009-01-16 14:30,16,523.5,523.5,522.75,522.75,8
,2009-01-19 01:00,19,522,522,522,522,8
,2009-01-19 03:00,19,518,518.5,518,518.5,50
,2009-01-19 03:30,19,516.5,516.5,516.5,516.5,1
,2009-01-19 04:00,19,518,518,518,518,2
,2009-01-19 04:30,19,514.25,514.25,514.25,514.25,5
,2009-01-19 05:00,19,514,515.25,512.75,512.75,11
,2009-01-19 06:00,19,513,513,513,513,5
,2009-01-19 08:00,19,512.25,512.25,512.25,512.25,1
,2009-01-19 08:30,19,511.75,511.75,511.75,511.75,1
,2009-01-19 09:00,19,514.25,514.25,512.75,512.75,11
,2009-01-19 10:00,19,507.5,507.5,506.5,506.5,18
,2009-01-20 03:30,20,494.75,494.75,494.75,494.75,5
,2009-01-20 04:00,20,492,494.5,492,494.5,4
,2009-01-20 04:30,20,493,493,493,493,3
,2009-01-20 05:30,20,496.25,496.25,496.25,496.25,3
,2009-01-20 06:00,20,497.25,497.5,497.25,497.25,37
,2009-01-20 06:30,20,499.25,502.75,499,500.75,47
,2009-01-20 07:00,20,501.25,505.25,499.5,504.25,108
,2009-01-20 08:00,20,502.75,502.75,499.75,499.75,57
,2009-01-20 08:30,20,501.75,503.75,501.75,503.75,2
,2009-01-20 09:00,20,500.75,500.75,500.75,500.75,5
,2009-01-20 09:30,20,507.25,511.25,507.25,509,69
,2009-01-20 10:00,20,510,511.5,507,511.5,26
,2009-01-20 10:30,20,513.5,515,513.5,513.5,43
,2009-01-20 11:00,20,514,514,513.5,513.5,6
,2009-01-20 11:30,20,514,515,513,515,57
,2009-01-20 12:00,20,513.5,513.75,513.5,513.75,16
,2009-01-20 13:00,20,506.5,506.5,506.5,506.5,1
,2009-01-20 13:30,20,502.25,502.25,500.25,500.25,12
,2009-01-20 14:00,20,497.25,504,497.25,498.25,14
,2009-01-20 15:30,20,501,501,500.25,500.25,5
,2009-01-21 02:00,21,495.75,495.75,495.75,495.75,2
,2009-01-21 03:30,21,495.25,495.25,495.25,495.25,2
,2009-01-21 05:00,21,500.5,500.5,500.5,500.5,1
,2009-01-21 05:30,21,497.25,498.25,497.25,498.25,31
,2009-01-21 06:00,21,497,497,497,497,1
,2009-01-21 06:30,21,497.5,497.75,496,496.25,50
,2009-01-21 07:00,21,497.5,498.5,497.5,498.5,10
,2009-01-21 07:30,21,498.25,498.25,498,498.25,24
,2009-01-21 08:00,21,498.5,499,497.75,497.75,48
,2009-01-21 08:30,21,497.25,497.25,497,497,3
,2009-01-21 09:00,21,493.5,495,492.25,495,129
,2009-01-21 09:30,21,494.75,497.5,494,497.5,111
,2009-01-21 10:00,21,498.75,501.5,496.75,496.75,139
,2009-01-21 10:30,21,493.25,493.25,492.5,492.5,3
,2009-01-21 11:00,21,493.75,495,493.75,495,3
,2009-01-21 11:30,21,495.5,495.75,495,495,14
,2009-01-21 13:30,21,497.5,497.5,497.5,497.5,4
,2009-01-21 14:00,21,495.25,495.25,495.25,495.25,2
,2009-01-22 03:30,22,501,502,501,502,27
,2009-01-22 08:00,22,496.25,496.25,496.25,496.25,2
,2009-01-22 09:30,22,493.5,493.75,493.25,493.75,16
,2009-01-22 10:00,22,497.25,497.25,495.5,495.5,23
,2009-01-22 10:30,22,495.25,496.75,495,496.75,72
,2009-01-22 11:00,22,490,491,488.75,491,18
,2009-01-22 11:30,22,487.5,488.75,485.75,488.75,55
,2009-01-22 12:00,22,491,491,488,488.25,7
,2009-01-22 13:00,22,485.25,485.25,483,483.75,43
,2009-01-22 13:30,22,483.5,484.75,483.5,484.75,16
,2009-01-22 14:00,22,488,490.5,488,489.75,7
,2009-01-23 03:00,23,485.5,485.5,485.25,485.25,30
,2009-01-23 04:00,23,491.5,491.5,491.5,491.5,25
,2009-01-23 04:30,23,492.5,492.75,492.5,492.75,22
,2009-01-23 05:00,23,492.25,495,492.25,495,71
,2009-01-23 05:30,23,493.5,494.75,493.5,494.75,41
,2009-01-23 06:00,23,497,497,494,494.25,52
,2009-01-23 07:30,23,499,499.75,498.5,498.75,34
,2009-01-23 08:30,23,492,492,492,492,5
,2009-01-23 09:00,23,495,495,492,492,10
,2009-01-23 09:30,23,487.75,487.75,487.75,487.75,5
,2009-01-23 10:30,23,488.5,489,488.5,489,31
,2009-01-23 11:00,23,489,490.5,489,489.5,80
,2009-01-23 11:30,23,491.75,492,491.75,492,4
,2009-01-23 12:00,23,491.75,495.5,491.75,495.5,37
,2009-01-23 12:30,23,499,500.25,499,500.25,3
,2009-01-23 13:00,23,501.75,523.5,501.75,521,69
,2009-01-23 13:30,23,519.25,519.75,514,515,46
,2009-01-23 14:00,23,516.25,517.5,515,515,7
,2009-01-26 03:30,26,512.25,512.25,512.25,512.25,3
,2009-01-26 04:00,26,512.25,514.25,511.75,513.25,37
,2009-01-26 04:30,26,517,518,517,518,3
,2009-01-26 05:00,26,518.5,518.5,518.5,518.5,6
,2009-01-26 05:30,26,519.75,520,519.5,520,63
,2009-01-26 06:30,26,516.75,517.25,516.75,517.25,8
,2009-01-26 09:00,26,508.5,508.5,508.5,508.5,2
,2009-01-26 09:30,26,510.5,517,510.25,517,6
,2009-01-26 10:00,26,517.5,519.75,517.5,519.75,3
,2009-01-26 10:30,26,524.5,524.5,524.5,524.5,9
,2009-01-26 11:00,26,525.75,527.25,523,523.25,50
,2009-01-26 11:30,26,523.25,528,522.75,526.5,53
,2009-01-26 12:30,26,516.5,517.75,516.25,517.75,51
,2009-01-26 13:00,26,515.25,518.75,513.75,518.75,16
,2009-01-26 13:30,26,515.5,516,514.25,514.25,12
,2009-01-26 14:00,26,514.25,514.25,511.25,511.25,10
,2009-01-27 04:00,27,521.75,524,519.5,519.5,49
,2009-01-27 07:00,27,514.75,514.75,514.75,514.75,10
,2009-01-27 07:30,27,503.25,503.25,503.25,503.25,1
,2009-01-27 08:30,27,504.5,505.25,504.5,504.75,32
,2009-01-27 10:00,27,497.75,497.75,497.75,497.75,1
,2009-01-27 10:30,27,499.25,499.25,499.25,499.25,4
,2009-01-27 12:00,27,499,499,498,498.75,7
,2009-01-27 12:30,27,500.25,500.25,500.25,500.25,1
,2009-01-27 13:00,27,501.5,502.25,500.25,500.25,41
,2009-01-27 14:00,27,497.75,498.25,496.25,497,56
,2009-01-28 04:30,28,497.5,497.75,497.5,497.75,2
,2009-01-28 05:00,28,504,504,501.25,501.25,12
,2009-01-28 05:30,28,499.5,499.5,499.25,499.25,90
,2009-01-28 06:30,28,500.75,500.75,500.75,500.75,1
,2009-01-28 07:30,28,498.25,498.75,498.25,498.75,39
,2009-01-28 08:00,28,499.5,499.5,499.25,499.25,40
,2009-01-28 08:30,28,498.5,498.5,498.5,498.5,2
,2009-01-28 09:00,28,499.75,499.75,497.5,497.5,3
,2009-01-28 09:30,28,497.25,497.75,497.25,497.75,27
,2009-01-28 10:00,28,498.25,498.25,498,498.25,22
,2009-01-28 10:30,28,496,503.75,494.25,502.25,103
,2009-01-28 11:00,28,502.25,502.5,498.75,499,52
,2009-01-28 11:30,28,497.75,498.75,496.25,497.25,158
,2009-01-28 12:00,28,497.5,506.25,497.5,505.5,115
,2009-01-28 12:30,28,508.25,508.25,508.25,508.25,4
,2009-01-28 13:00,28,505.25,505.25,501.75,503.75,16
,2009-01-28 13:30,28,503.75,511,503.75,511,36
,2009-01-28 14:00,28,510.25,512.25,504.75,504.75,26
,2009-01-29 03:00,29,501,501,499,499,14
,2009-01-29 07:00,29,497.25,498,497,498,12
,2009-01-29 07:30,29,501.75,501.75,501.75,501.75,1
,2009-01-29 08:00,29,500,501.75,499.5,499.75,61
,2009-01-29 08:30,29,497.5,498.75,496,496.25,39
,2009-01-29 09:00,29,495.5,497.75,495,497,74
,2009-01-29 09:30,29,498.75,500.25,498.75,500.25,8
,2009-01-29 10:30,29,500,500.5,500,500.5,19
,2009-01-29 11:00,29,500.5,504.75,499,501.75,52
,2009-01-29 11:30,29,501.25,505,501.25,505,121
,2009-01-29 12:00,29,505,508,505,507.75,114
,2009-01-29 12:30,29,508,508,508,508,5
,2009-01-29 13:00,29,502.5,503,502.25,502.5,15
,2009-01-29 13:30,29,503.5,503.5,503.5,503.5,3
,2009-01-29 14:00,29,505.25,505.25,504.5,504.5,2
,2009-01-30 03:30,30,505.25,505.25,505.25,505.25,1
,2009-01-30 04:30,30,505,505,505,505,5
,2009-01-30 05:30,30,504.5,505.25,503.5,505.25,125
,2009-01-30 06:30,30,506.75,509,506.75,508.5,42
,2009-01-30 07:00,30,509.75,509.75,505.5,506,18
,2009-01-30 07:30,30,503.75,503.75,503.25,503.25,7
,2009-01-30 08:00,30,504,507.5,504,507.5,16
,2009-01-30 08:30,30,508.5,516,508.5,515.75,95
,2009-01-30 09:00,30,518.5,519,517.5,517.5,40
,2009-01-30 09:30,30,514,514,514,514,1
,2009-01-30 10:00,30,513.5,513.75,505.25,505.25,60
,2009-01-30 10:30,30,505.25,506.5,504.5,506.5,87
,2009-01-30 11:00,30,505.5,508.75,505.25,505.75,23
,2009-01-30 11:30,30,507,507.5,507,507.5,10
,2009-01-30 12:00,30,507.5,507.75,507.5,507.75,4
,2009-01-30 12:30,30,509.5,512.25,509,512.25,61
,2009-01-30 13:00,30,512.25,512.5,508.75,508.75,9
,2009-01-30 13:30,30,506.25,506.5,505.25,505.25,3
,2009-01-30 14:30,30,505.25,507,505.25,505.75,4
,2009-02-02 03:00,2,501.75,501.75,501.75,501.75,6
,2009-02-02 03:30,2,499.75,499.75,499,499,4
,2009-02-02 04:00,2,498.5,500,498.5,500,18
,2009-02-02 04:30,2,498.25,498.25,498.25,498.25,5
,2009-02-02 05:00,2,490.25,491.25,490.25,491.25,13
,2009-02-02 06:30,2,496.75,496.75,496.75,496.75,1
,2009-02-02 08:00,2,498,498.25,498,498.25,5
,2009-02-02 08:30,2,498.5,498.5,498.5,498.5,2
,2009-02-02 09:00,2,499,499,487,487,125
,2009-02-02 10:00,2,491.75,491.75,490.5,490.5,12
,2009-02-02 10:30,2,489.75,490,489.75,490,6
,2009-02-02 11:00,2,488.25,491,488.25,491,15
,2009-02-02 11:30,2,491.5,491.5,490.75,490.75,21
,2009-02-02 12:00,2,489.75,489.75,489.75,489.75,3
,2009-02-02 13:30,2,488.75,492,488.25,488.25,102
,2009-02-02 14:00,2,488.25,489.5,484,484,83
,2009-02-02 16:30,2,488.5,488.5,488.5,488.5,1
,2009-02-02 17:00,2,488.5,488.5,488.5,488.5,1
,2009-02-02 17:30,2,489,489,489,489,2
,2009-02-03 04:00,3,482.25,482.25,481.75,481.75,5
,2009-02-03 04:30,3,481.75,483.75,481.75,483.75,17
,2009-02-03 05:00,3,486.5,486.5,486.5,486.5,1
,2009-02-03 05:30,3,485.5,485.5,484,484,2
,2009-02-03 06:00,3,484.75,484.75,484.75,484.75,41
,2009-02-03 09:00,3,486.75,487.75,485.25,485.25,61
,2009-02-03 10:00,3,483,483,482.5,483,31
,2009-02-03 11:00,3,482.75,484.25,482.25,483.5,110
,2009-02-03 11:30,3,483.75,483.75,483.5,483.5,2
,2009-02-03 12:00,3,483,483,483,483,5
,2009-02-03 12:30,3,484.25,484.25,482.5,482.5,47
,2009-02-03 13:30,3,480.5,480.5,479.75,480,35
,2009-02-03 14:00,3,479.25,480.75,478.5,479,60
,2009-02-04 03:00,4,474.5,474.5,472.5,474.25,25
,2009-02-04 03:30,4,476.5,477.25,476.25,476.25,19
,2009-02-04 05:00,4,483.5,483.5,483,483,5
,2009-02-04 05:30,4,485.75,487.5,484.75,487,7
,2009-02-04 06:30,4,485.75,486.5,485.75,486.5,10
,2009-02-04 07:00,4,485.5,485.5,483.25,483.25,25
,2009-02-04 07:30,4,483.25,483.25,483.25,483.25,20
,2009-02-04 08:00,4,485.75,486,484.25,484.25,5
,2009-02-04 08:30,4,483.75,484.25,482.75,484.25,100
,2009-02-04 09:00,4,484.5,484.5,483.75,484,10
,2009-02-04 10:00,4,484.25,484.25,481.25,481.25,77
,2009-02-04 10:30,4,483,483.25,482.75,483.25,12
,2009-02-04 11:00,4,486.75,486.75,486.5,486.5,10
,2009-02-04 12:00,4,483,483,483,483,6
,2009-02-04 13:30,4,483.25,483.25,479.5,479.5,45
,2009-02-04 14:00,4,479.75,481,478.75,480.75,75
,2009-02-04 14:30,4,481.5,481.5,481.5,481.5,1
,2009-02-04 15:00,4,482.25,483,482.25,483,5
,2009-02-05 04:00,5,479.75,479.75,479.5,479.5,5
,2009-02-05 04:30,5,478.5,478.5,478.5,478.5,5
,2009-02-05 09:00,5,481.75,482.25,481,482.25,36
,2009-02-05 09:30,5,483,483.5,482.25,482.25,17
,2009-02-05 10:30,5,483.75,483.75,483.75,483.75,11
,2009-02-05 11:00,5,483.5,483.5,479.75,479.75,36
,2009-02-05 12:00,5,484.75,484.75,484.75,484.75,3
,2009-02-06 04:30,6,489,489.25,488.5,488.5,12
,2009-02-06 05:00,6,487.5,487.5,487,487,3
,2009-02-06 06:00,6,488,488,488,488,7
,2009-02-06 06:30,6,487.75,487.75,487.5,487.5,11
,2009-02-06 07:30,6,485.75,486.25,485.75,485.75,21
,2009-02-06 08:30,6,486,486.25,484,484,38
,2009-02-06 09:00,6,484.25,484.25,474,476,126
,2009-02-06 09:30,6,480.5,480.5,480.5,480.5,4
,2009-02-06 10:30,6,480,481,479.75,479.75,44
,2009-02-06 11:00,6,480.25,481.75,478.25,478.25,216
,2009-02-06 11:30,6,479.5,479.5,479,479,6
,2009-02-06 12:00,6,481.25,481.25,481.25,481.25,2
,2009-02-06 13:00,6,483.5,487.5,483.5,487.5,34
,2009-02-06 14:00,6,490,490.25,490,490.25,2
,2009-02-06 14:30,6,489.75,489.75,488.75,488.75,6
,2009-02-09 03:00,9,483,483,483,483,4
,2009-02-09 03:30,9,482.75,483,482.75,483,5
,2009-02-09 04:00,9,483.5,486.25,483.5,486.25,29
,2009-02-09 04:30,9,485.75,487.75,485.75,487.75,15
,2009-02-09 08:00,9,492.25,492.75,492.25,492.75,10
,2009-02-09 08:30,9,492.5,493.5,492.5,493.5,14
,2009-02-09 09:30,9,500,509,500,508.75,40
,2009-02-09 10:00,9,508.25,508.25,502.75,505,112
,2009-02-09 10:30,9,505.5,505.5,505.5,505.5,14
,2009-02-09 11:00,9,500.75,500.75,500.5,500.5,12
,2009-02-09 12:00,9,496.75,496.75,496,496.25,8
,2009-02-09 12:30,9,493,493,491.25,492.5,20
,2009-02-09 14:00,9,490.25,491,490.25,490.5,16
,2009-02-09 14:30,9,491,491,490.25,490.25,8
,2009-02-09 16:00,9,493.25,493.5,493.25,493.5,5
,2009-02-10 04:30,10,487.75,488,486.25,487.5,138
,2009-02-10 05:30,10,491,491.5,491,491.5,12
,2009-02-10 09:30,10,501.5,501.5,501.5,501.5,10
,2009-02-10 10:00,10,502,502.25,502,502.25,31
,2009-02-10 10:30,10,492,492.25,492,492.25,12
,2009-02-10 11:00,10,488.75,492.75,488.75,490.75,10
,2009-02-10 11:30,10,489.5,489.5,486,488.75,84
,2009-02-10 12:00,10,489.25,489.5,486,486.5,189
,2009-02-10 12:30,10,486,489,485.5,489,69
,2009-02-10 13:00,10,488.75,488.75,488.75,488.75,1
,2009-02-10 13:30,10,488.75,488.75,487.5,488,19
,2009-02-10 14:00,10,485,485,475,476,147
,2009-02-11 03:30,11,475.75,476.75,475.75,476.5,10
,2009-02-11 04:00,11,474.25,474.25,474,474,5
,2009-02-11 04:30,11,473.5,473.5,471.75,472.75,27
,2009-02-11 05:00,11,474.75,474.75,473.75,474.5,63
,2009-02-11 05:30,11,474,475.75,474,475.25,34
,2009-02-11 06:00,11,473.5,473.5,473.5,473.5,4
,2009-02-11 06:30,11,475.25,475.75,475.25,475.75,6
,2009-02-11 07:30,11,475.75,476.75,475.75,476.75,3
,2009-02-11 08:00,11,476.75,476.75,476.5,476.5,6
,2009-02-11 08:30,11,476.75,479.75,476.75,478.75,10
,2009-02-11 09:00,11,477.75,478,477.75,478,12
,2009-02-11 09:30,11,480.25,480.25,479.75,479.75,50
,2009-02-11 10:00,11,477.75,477.75,477.75,477.75,2
,2009-02-11 10:30,11,479.5,479.5,473.5,474.5,85
,2009-02-11 12:00,11,480,480,479.5,480,8
,2009-02-11 13:00,11,480.25,480.75,480.25,480.75,2
,2009-02-11 13:30,11,478,478.75,476.5,477.5,32
,2009-02-11 16:30,11,481.75,481.75,481.75,481.75,1
,2009-02-12 03:30,12,477.25,477.25,477,477,10
,2009-02-12 04:00,12,477.25,478,476,476,22
,2009-02-12 05:30,12,474.25,474.75,474.25,474.75,30
,2009-02-12 08:30,12,478.25,478.5,478.25,478.25,5
,2009-02-12 09:00,12,477.75,477.75,471.25,471.5,149
,2009-02-12 09:30,12,474.75,474.75,474,474,2
,2009-02-12 11:00,12,475,475,474.75,475,12
,2009-02-12 12:00,12,476.25,476.25,476,476,4
,2009-02-12 12:30,12,478.75,479.5,478.5,479.5,34
,2009-02-12 14:00,12,476.25,476.25,476.25,476.25,1
,2009-02-13 04:00,13,475.25,475.25,475.25,475.25,1
,2009-02-13 04:30,13,474.25,474.25,474.25,474.25,7
,2009-02-13 05:00,13,475.25,475.25,475.25,475.25,4
,2009-02-13 07:30,13,472,472,472,472,5
,2009-02-13 08:00,13,473,473,473,473,1
,2009-02-13 08:30,13,473,473,470.5,470.5,8
,2009-02-13 09:00,13,468.5,471.25,467,469.75,44
,2009-02-13 09:30,13,474.5,474.5,473.75,474.25,95
,2009-02-13 10:00,13,475,475,471,471,5
,2009-02-13 11:00,13,468,468,468,468,3
,2009-02-13 11:30,13,467.25,467.25,465,465,56
,2009-02-13 13:00,13,471.5,471.5,471.25,471.25,4
,2009-02-13 13:30,13,468.25,468.25,468.25,468.25,2
,2009-02-13 14:00,13,466,466,465.75,465.75,3
,2009-02-13 14:30,13,468.25,470.5,468,470.5,6
,2009-02-16 04:00,16,464.75,464.75,464.75,464.75,2
,2009-02-16 04:30,16,468.25,468.25,468.25,468.25,10
,2009-02-16 05:00,16,466,466,466,466,5
,2009-02-16 06:00,16,465.75,465.75,465.75,465.75,25
,2009-02-16 08:30,16,464.75,464.75,464.75,464.75,2
,2009-02-16 09:00,16,464.75,465,464.75,465,6
,2009-02-17 02:30,17,455.25,455.25,455.25,455.25,1
,2009-02-17 03:30,17,452,452,451.75,451.75,2
,2009-02-17 04:00,17,452.5,453,452,453,17
,2009-02-17 04:30,17,453.25,454.25,453.25,454.25,21
,2009-02-17 07:00,17,451.25,451.25,451.25,451.25,4
,2009-02-17 09:00,17,441.75,441.75,441.75,441.75,5
,2009-02-17 09:30,17,440,440,437.25,437.25,121
,2009-02-17 10:00,17,439.75,439.75,436.75,436.75,42
,2009-02-17 10:30,17,437,439,436.5,436.5,95
,2009-02-17 11:30,17,439,439,438,438,10
,2009-02-17 13:00,17,438.25,438.25,438.25,438.25,3
,2009-02-17 14:00,17,437,437,437,437,6
,2009-02-18 03:00,18,430,432.5,430,432.5,8
,2009-02-18 03:30,18,433.5,433.5,433.5,433.5,2
,2009-02-18 04:30,18,434.25,434.25,434.25,434.25,4
,2009-02-18 05:00,18,433.75,433.75,433.75,433.75,5
,2009-02-18 05:30,18,437,437,437,437,4
,2009-02-18 06:00,18,437.75,438,437.75,438,3
,2009-02-18 06:30,18,436.75,436.75,436.75,436.75,1
,2009-02-18 08:30,18,437.5,437.5,437.5,437.5,1
,2009-02-18 09:00,18,436.75,436.75,434,434,6
,2009-02-18 09:30,18,428.5,428.5,428.5,428.5,1
,2009-02-18 10:00,18,420.5,421.75,417.75,421.75,131
,2009-02-18 10:30,18,422,422,422,422,8
,2009-02-18 11:00,18,422.25,422.25,420,421,38
,2009-02-18 11:30,18,421.5,421.5,421.5,421.5,27
,2009-02-18 12:30,18,420.75,421.25,419.5,419.5,34
,2009-02-18 13:00,18,420.75,420.75,419.5,419.5,23
,2009-02-18 13:30,18,419.25,420,418.25,419,14
,2009-02-18 14:00,18,420.75,420.75,417,417.25,55
,2009-02-18 14:30,18,416.5,416.5,416.5,416.5,30
,2009-02-19 04:00,19,419.5,419.5,419.5,419.5,50
,2009-02-19 04:30,19,419.25,419.25,419,419,5
,2009-02-19 06:30,19,424.25,424.25,424.25,424.25,1
,2009-02-19 07:30,19,425.5,425.5,425.5,425.5,8
,2009-02-19 08:00,19,425,426.5,424.5,426.5,44
,2009-02-19 08:30,19,426.5,426.5,422,424.75,8
,2009-02-19 09:30,19,423.5,423.5,422.5,422.5,50
,2009-02-19 10:00,19,422.5,422.75,422.5,422.75,6
,2009-02-19 11:00,19,426,426,423.25,424.75,24
,2009-02-19 11:30,19,424.5,424.5,424.5,424.5,30
,2009-02-19 12:30,19,425.5,426.5,425.5,425.75,55
,2009-02-19 13:00,19,428.75,429.75,428.75,429.75,35
,2009-02-19 14:00,19,433.75,435,433,433,28
,2009-02-19 16:00,19,431.75,431.75,431.75,431.75,3
,2009-02-19 17:00,19,430.5,430.5,429.75,429.75,13
,2009-02-20 03:30,20,430,430,428.5,428.5,7
,2009-02-20 04:00,20,429.25,429.25,427.25,427.25,8
,2009-02-20 05:00,20,426.5,426.5,426.5,426.5,2
,2009-02-20 06:30,20,421,421,421,421,6
,2009-02-20 07:30,20,421.25,421.25,421.25,421.25,1
,2009-02-20 08:00,20,419.25,419.25,419.25,419.25,1
,2009-02-20 08:30,20,421.25,421.25,421.25,421.25,1
,2009-02-20 09:00,20,419,419,419,419,1
,2009-02-20 09:30,20,420.5,420.5,420,420,6
,2009-02-20 10:00,20,422,422,419.5,419.5,6
,2009-02-20 10:30,20,419.5,423.5,419.5,423.5,208
,2009-02-20 11:00,20,425,425.25,417.5,417.75,104
,2009-02-20 11:30,20,418.5,422.25,418.5,420.25,29
,2009-02-20 12:00,20,420.25,420.25,420.25,420.25,1
,2009-02-20 12:30,20,421.25,421.25,421.25,421.25,12
,2009-02-20 13:00,20,415.5,417,415.5,416.5,24
,2009-02-20 13:30,20,419,423.5,418.5,423.5,24
,2009-02-20 14:00,20,425.75,428.75,425.5,428.75,40
,2009-02-20 14:30,20,430,430,430,430,14
,2009-02-20 15:00,20,428.75,428.75,428.75,428.75,4
,2009-02-23 05:30,23,430,430,430,430,5
,2009-02-23 06:00,23,430,430.5,430,430.25,32
,2009-02-23 06:30,23,431.25,432.5,431.25,432.25,48
,2009-02-23 07:00,23,431.75,431.75,431.75,431.75,1
,2009-02-23 07:30,23,432.25,434,432.25,433.5,19
,2009-02-23 08:00,23,433.75,433.75,433.75,433.75,12
,2009-02-23 08:30,23,433,437.25,433,437.25,44
,2009-02-23 09:00,23,438.5,439.25,436.5,436.5,137
,2009-02-23 09:30,23,431.5,432,431.5,432,3
,2009-02-23 10:00,23,430,430.5,430,430.5,13
,2009-02-23 11:00,23,429,430,428,428.25,39
,2009-02-23 11:30,23,430,430,430,430,2
,2009-02-23 12:00,23,427.75,427.75,425.25,425.75,8
,2009-02-23 12:30,23,422.75,422.75,421.5,422.5,79
,2009-02-23 14:00,23,422.25,422.75,422.25,422.75,6
,2009-02-24 03:00,24,418,419.5,417.75,417.75,174
,2009-02-24 03:30,24,416.75,418,416.5,418,63
,2009-02-24 04:00,24,418.75,419.5,418,418.5,72
,2009-02-24 04:30,24,419,419.5,419,419.5,12
,2009-02-24 06:00,24,423.75,424,423.75,424,15
,2009-02-24 08:00,24,424.25,425.5,424,425.5,64
,2009-02-24 08:30,24,425.75,426.75,425,426.5,56
,2009-02-24 09:00,24,429.25,429.25,428.25,428.25,18
,2009-02-24 09:30,24,429.25,429.25,429.25,429.25,1
,2009-02-24 10:00,24,425.5,425.5,425.5,425.5,4
,2009-02-24 10:30,24,426.75,427.5,426.75,427.5,2
,2009-02-24 11:00,24,427.25,427.25,424.5,425.5,51
,2009-02-24 11:30,24,426.25,426.25,425.25,425.5,31
,2009-02-24 12:00,24,426.5,427,426.25,426.75,39
,2009-02-24 12:30,24,426,426,426,426,2
,2009-02-24 13:00,24,427.75,428.75,425.25,428.25,58
,2009-02-24 14:00,24,431.5,432,431.5,432,5
,2009-02-25 03:30,25,428.5,429.75,428.5,429.75,15
,2009-02-25 05:00,25,430.5,431.25,430,431,36
,2009-02-25 05:30,25,432.25,432.25,431.75,432.25,32
,2009-02-25 06:30,25,432,432,432,432,2
,2009-02-25 09:30,25,430.5,430.5,429.25,429.75,19
,2009-02-25 10:30,25,430.25,430.5,424.5,425.25,128
,2009-02-25 11:00,25,426.5,431,426,431,9
,2009-02-25 12:00,25,443.75,445,440.75,441,145
,2009-02-25 12:30,25,441,441,441,441,3
,2009-02-25 13:00,25,442.25,442.25,442,442.25,31
,2009-02-26 02:00,26,440.5,440.5,440.5,440.5,14
,2009-02-26 02:30,26,440.5,440.5,440.5,440.5,6
,2009-02-26 03:00,26,441.75,441.75,441.75,441.75,25
,2009-02-26 03:30,26,442,442,440.5,440.5,35
,2009-02-26 05:00,26,444.75,446.5,444.75,446.25,32
,2009-02-26 05:30,26,446.5,446.5,445.25,445.25,216
,2009-02-26 06:00,26,446.25,446.25,444,444,127
,2009-02-26 06:30,26,444.5,444.5,444,444,11
,2009-02-26 07:30,26,444.75,445.25,444.75,445.25,7
,2009-02-26 09:00,26,446.75,446.75,446.75,446.75,2
,2009-02-26 09:30,26,450.25,451.5,450.25,451.25,28
,2009-02-26 10:00,26,450.25,457.5,450.25,457,88
,2009-02-26 10:30,26,456.5,457.5,455.25,457.25,88
,2009-02-26 11:00,26,458.25,458.25,456.75,456.75,24
,2009-02-26 12:30,26,450.75,453.25,450.75,453.25,32
,2009-02-26 13:30,26,452,456,452,455.75,41
,2009-02-26 14:00,26,455.25,459.75,454,459.25,164
,2009-02-27 04:00,27,450.75,450.75,450,450,55
,2009-02-27 05:00,27,453,453,453,453,5
,2009-02-27 06:00,27,453,453,451,451,23
,2009-02-27 06:30,27,450,450,450,450,5
,2009-02-27 08:30,27,445.25,445.25,445.25,445.25,1
,2009-02-27 10:30,27,452,452,449.25,449.25,70
,2009-02-27 11:00,27,448.5,448.5,440,440,76
,2009-02-27 11:30,27,441.25,441.25,440.25,440.5,23
,2009-02-27 12:00,27,446.5,450.25,446.5,450.25,73
,2009-02-27 12:30,27,451.75,451.75,450.5,450.5,10
,2009-02-27 13:00,27,451.5,451.5,451.5,451.5,4
,2009-02-27 14:00,27,451.75,451.75,450.75,450.75,12
,2009-02-27 14:30,27,450,450,450,450,2
,2009-03-02 03:30,2,441,441.25,441,441.25,37
,2009-03-02 04:00,2,441.25,441.5,441.25,441.5,81
,2009-03-02 05:30,2,439.25,439.25,436.5,436.5,40
,2009-03-02 06:30,2,434.75,435,431.75,431.75,52
,2009-03-02 07:00,2,432.5,432.5,432.5,432.5,1
,2009-03-02 07:30,2,431.5,431.5,431.5,431.5,1
,2009-03-02 09:00,2,431.5,431.5,427.5,428,22
,2009-03-02 09:30,2,430.75,430.75,430.75,430.75,6
,2009-03-02 10:00,2,424.75,424.75,424.75,424.75,3
,2009-03-02 11:00,2,421.75,421.75,421.75,421.75,4
,2009-03-02 11:30,2,420,420,420,420,10
,2009-03-02 12:00,2,419.25,419.5,417,419.5,14
,2009-03-02 12:30,2,416.25,416.25,416,416,2
,2009-03-03 03:30,3,420.75,420.75,420.75,420.75,8
,2009-03-03 04:00,3,423.75,424,423,423.25,71
,2009-03-03 04:30,3,422.25,425,422,425,76
,2009-03-03 05:30,3,425.5,425.5,424.25,424.75,30
,2009-03-03 06:00,3,425,425.25,424,424,28
,2009-03-03 06:30,3,424.75,424.75,424.75,424.75,2
,2009-03-03 07:30,3,425.25,425.25,424.75,424.75,9
,2009-03-03 08:00,3,425.25,425.25,425.25,425.25,7
,2009-03-03 08:30,3,428,428,427.25,427.5,26
,2009-03-03 09:00,3,429,430,428.5,428.5,57
,2009-03-03 09:30,3,428.25,428.25,425.75,425.75,35
,2009-03-03 10:00,3,422.75,425,422.75,424,39
,2009-03-03 10:30,3,424.25,424.25,424,424,5
,2009-03-03 11:00,3,418.25,419.25,418.25,419.25,7
,2009-03-03 11:30,3,417.5,417.5,417.5,417.5,4
,2009-03-03 14:00,3,420.75,421.5,418,418,24
,2009-03-04 04:00,4,423,426.5,423,426,61
,2009-03-04 04:30,4,424.5,425,424,425,13
,2009-03-04 05:30,4,427.5,427.75,427.25,427.75,14
,2009-03-04 06:00,4,430.5,430.5,430.5,430.5,6
,2009-03-04 06:30,4,430.25,430.25,429.75,429.75,73
,2009-03-04 08:30,4,432.75,434.5,432.25,434.5,23
,2009-03-04 09:30,4,435.75,437,435.75,437,7
,2009-03-04 10:00,4,437,440.5,437,440,19
,2009-03-04 10:30,4,437.75,438,433,435.25,183
,2009-03-04 11:00,4,441.75,441.75,441.5,441.5,5
,2009-03-04 11:30,4,439.5,439.5,439,439.25,19
,2009-03-04 12:00,4,436.25,436.25,431.5,432.5,75
,2009-03-04 12:30,4,433.25,433.25,430.5,431,12
,2009-03-04 13:00,4,432.5,438,432.25,438,34
,2009-03-04 13:30,4,436.5,436.5,434.75,434.75,2
,2009-03-05 04:00,5,432.25,432.75,426.75,426.75,36
,2009-03-05 04:30,5,430.25,432,430.25,432,19
,2009-03-05 05:00,5,431,431,428.25,429.25,154
,2009-03-05 05:30,5,430.75,431.75,430.25,430.75,133
,2009-03-05 06:00,5,431.25,431.5,431,431,33
,2009-03-05 07:00,5,429,429.25,428.25,428.25,8
,2009-03-05 07:30,5,430.25,430.5,430.25,430.5,4
,2009-03-05 08:00,5,431,431,430.25,430.5,29
,2009-03-05 08:30,5,430,432.5,430,432.5,61
,2009-03-05 09:00,5,433.25,435.75,433.25,435.75,2
,2009-03-05 09:30,5,436.5,436.5,434,434.5,25
,2009-03-05 10:00,5,434.75,435.5,434.5,435.5,8
,2009-03-05 10:30,5,435.5,435.5,433.5,433.5,35
,2009-03-05 11:00,5,433.5,434.25,426.5,427.75,236
,2009-03-05 11:30,5,428,431.5,428,429,31
,2009-03-05 12:00,5,429.5,430,427.75,429,62
,2009-03-05 13:00,5,430,430.75,429.5,429.5,3
,2009-03-05 13:30,5,429,429,425,425.75,56
,2009-03-05 14:00,5,425,425,425,425,4
,2009-03-06 03:30,6,422.5,423.75,422.5,423.5,33
,2009-03-06 04:00,6,422.5,422.5,420.25,420.75,18
,2009-03-06 05:00,6,426.5,426.5,426.25,426.25,7
,2009-03-06 05:30,6,427.75,427.75,427,427,33
,2009-03-06 06:00,6,427.25,427.25,425.75,426,12
,2009-03-06 06:30,6,426,427,426,427,20
,2009-03-06 07:00,6,427.25,427.25,427.25,427.25,4
,2009-03-06 08:30,6,429.75,429.75,429.75,429.75,5
,2009-03-06 09:00,6,431.25,431.25,431.25,431.25,2
,2009-03-06 10:30,6,431,431,425.5,425.5,19
,2009-03-06 11:00,6,426,426,426,426,1
,2009-03-06 11:30,6,426.5,426.5,426.5,426.5,5
,2009-03-06 13:30,6,430.25,432.75,429.75,432.5,92
,2009-03-06 14:30,6,438,438,438,438,2
,2009-03-09 03:00,9,440,440,440,440,5
,2009-03-09 06:00,9,432,432,432,432,12
,2009-03-09 08:00,9,430.25,430.25,430.25,430.25,3
,2009-03-09 08:30,9,437.75,440.25,437.75,438.5,89
,2009-03-09 09:00,9,438.5,444.5,438.5,444.25,65
,2009-03-09 09:30,9,441.75,442,440.75,441,44
,2009-03-09 10:00,9,445,445,445,445,1
,2009-03-09 10:30,9,443,443,443,443,5
,2009-03-09 11:00,9,440,440.5,440,440.5,19
,2009-03-09 11:30,9,437.5,439.75,437.5,438.25,57
,2009-03-09 12:30,9,436.75,439,436.75,439,76
,2009-03-09 13:00,9,434,435.25,433,434.75,15
,2009-03-09 13:30,9,433,433.25,433,433.25,6
,2009-03-10 03:00,10,434.5,434.5,431.5,431.5,5
,2009-03-10 03:30,10,429.25,431.5,429.25,431.5,67
,2009-03-10 04:00,10,433,434,433,433,21
,2009-03-10 04:30,10,433,433,429.75,431.25,60
,2009-03-10 05:00,10,431,432.5,431,432.5,13
,2009-03-10 05:30,10,433,437,433,437,89
,2009-03-10 06:00,10,434.75,434.75,434.25,434.25,7
,2009-03-10 06:30,10,434.75,435.25,434.75,435,26
,2009-03-10 07:00,10,438.25,438.25,438.25,438.25,2
,2009-03-10 07:30,10,437.5,437.5,437.25,437.25,37
,2009-03-10 08:00,10,435.75,443.75,434.25,443.75,95
,2009-03-10 08:30,10,444.5,445.5,443.5,443.5,32
,2009-03-10 09:00,10,444.25,448.5,444.25,446.75,44
,2009-03-10 09:30,10,446.25,446.25,445.25,445.5,6
,2009-03-10 10:00,10,445.75,446.25,444.75,444.75,30
,2009-03-10 10:30,10,443.25,444.25,442.75,443.5,24
,2009-03-10 11:00,10,444.75,444.75,440.5,440.75,113
,2009-03-10 11:30,10,442,442,439.75,440.5,44
,2009-03-10 12:00,10,439.25,439.5,437.75,437.75,6
,2009-03-10 12:30,10,436.5,436.75,433,433.25,131
,2009-03-10 13:00,10,432.5,432.5,431,431,43
,2009-03-10 13:30,10,430,430.5,429.5,430.25,13
,2009-03-10 20:30,11,434,434,434,434,5
,2009-03-11 02:30,11,432.25,432.25,432.25,432.25,7
,2009-03-11 03:00,11,432.25,432.25,429.25,431.25,68
,2009-03-11 04:00,11,429.25,430.25,426,430.25,171
,2009-03-11 04:30,11,428.75,428.75,427.25,427.25,35
,2009-03-11 05:00,11,427.75,428,427,427,37
,2009-03-11 05:30,11,428.5,428.5,427.25,427.25,9
,2009-03-11 06:00,11,423.25,424.5,422.5,424.5,30
,2009-03-11 06:30,11,425.25,425.25,424.25,424.75,38
,2009-03-11 07:00,11,424.75,424.75,423.25,423.25,22
,2009-03-11 07:30,11,423.25,425,423.25,425,28
,2009-03-11 08:00,11,424.25,424.25,423.25,424.25,36
,2009-03-11 09:30,11,424.5,426,421,422.25,98
,2009-03-11 10:00,11,426,430,426,430,58
,2009-03-11 10:30,11,430.5,430.5,426,426,93
,2009-03-11 11:00,11,424,424,421.75,422.5,194
,2009-03-11 11:30,11,420,420,420,420,46
,2009-03-11 12:00,11,418.25,418.25,418.25,418.25,4
,2009-03-11 12:30,11,418.75,419.25,418.75,419.25,8
,2009-03-11 13:00,11,415.75,415.75,415.75,415.75,3
,2009-03-12 03:30,12,413.5,413.5,413.5,413.5,2
,2009-03-12 04:00,12,412.75,412.75,412.75,412.75,1
,2009-03-12 05:00,12,412.5,413.5,411.5,413.5,48
,2009-03-12 05:30,12,415.25,415.25,415,415,9
,2009-03-12 06:00,12,415.5,415.5,415.5,415.5,15
,2009-03-12 06:30,12,416,416,416,416,9
,2009-03-12 07:00,12,416.75,417.25,415.75,416,43
,2009-03-12 07:30,12,416.75,418.75,416.5,418.75,70
,2009-03-12 08:00,12,414.25,415,411.75,413,126
,2009-03-12 08:30,12,414.75,417.5,414.75,417.5,27
,2009-03-12 09:30,12,418.75,419,418.25,419,19
,2009-03-12 10:00,12,418,418,418,418,35
,2009-03-12 10:30,12,417.75,418.5,417.25,417.25,15
,2009-03-12 11:00,12,417.5,419,414.5,418.25,55
,2009-03-12 11:30,12,419.5,427,419.5,427,146
,2009-03-12 12:00,12,430,432,429.5,430,56
,2009-03-12 12:30,12,433,433.75,433,433,9
,2009-03-12 13:00,12,433,441.25,433,437.75,83
,2009-03-12 13:30,12,437.75,438,437.75,438,4
,2009-03-13 04:00,13,434.25,436.5,434.25,436.5,33
,2009-03-13 04:30,13,435,435.5,434.5,434.5,10
,2009-03-13 05:00,13,435,435,434.75,435,13
,2009-03-13 06:00,13,437,440.5,437,439,76
,2009-03-13 06:30,13,439,439.25,436.25,436.25,27
,2009-03-13 07:00,13,440.5,442,440.5,441.5,3
,2009-03-13 07:30,13,440.5,440.5,439,439,33
,2009-03-13 08:00,13,437.75,440.75,436.5,440.5,56
,2009-03-13 09:30,13,442,442,442,442,1
,2009-03-13 10:30,13,441.25,442,440.25,440.25,141
,2009-03-13 11:00,13,440,440,438.5,438.5,6
,2009-03-13 12:00,13,431.25,431.75,429.5,431.75,19
,2009-03-13 13:00,13,431,431,431,431,1
,2009-03-16 03:00,16,414.75,415,414.75,415,6
,2009-03-16 03:30,16,415,416,414.5,416,95
,2009-03-16 04:00,16,416.75,417,414.25,417,28
,2009-03-16 04:30,16,417.75,418.25,416,418.25,81
,2009-03-16 05:00,16,417.5,418,416.75,417.25,179
,2009-03-16 05:30,16,417.25,417.25,417.25,417.25,12
,2009-03-16 06:30,16,420,420.5,420,420.25,25
,2009-03-16 08:30,16,417.25,417.75,416,416,121
,2009-03-16 10:30,16,433,433,433,433,3
,2009-03-16 11:00,16,431,432,430.75,430.75,53
,2009-03-16 11:30,16,428,435.5,428,435.5,9
,2009-03-16 12:00,16,436,436.25,435.25,435.25,24
,2009-03-16 12:30,16,436.5,436.5,435.75,435.75,12
,2009-03-16 13:00,16,434.75,437.75,434.5,435.25,22
,2009-03-16 13:30,16,435.5,438.25,435.5,438.25,13
,2009-03-16 14:00,16,435.75,435.75,435.75,435.75,2
,2009-03-16 14:30,16,434.75,437.25,434.75,436,6
,2009-03-17 03:00,17,427.5,427.75,427.5,427.75,10
,2009-03-17 04:00,17,431.75,431.75,431.75,431.75,24
,2009-03-17 04:30,17,428.25,429,428.25,429,8
,2009-03-17 05:30,17,442.75,442.75,442.75,442.75,8
,2009-03-17 08:00,17,438.75,440,438.75,440,34
,2009-03-17 08:30,17,440.75,440.75,440.75,440.75,2
,2009-03-17 09:00,17,445.75,446.25,445.75,446.25,33
,2009-03-17 10:00,17,451.75,451.75,451,451,2
,2009-03-17 10:30,17,448.25,448.25,448.25,448.25,14
,2009-03-17 11:00,17,449.75,449.75,445.25,446.5,93
,2009-03-17 11:30,17,451.5,451.5,451.5,451.5,5
,2009-03-17 12:00,17,451.5,452.75,451.5,452.75,6
,2009-03-17 12:30,17,453.25,454,452.25,453,116
,2009-03-17 13:00,17,452.25,456.5,452.25,454,36
,2009-03-17 13:30,17,452.75,453.75,452,453.75,82
,2009-03-17 14:00,17,452.75,453.5,452.75,453,42
,2009-03-18 03:00,18,450.75,450.75,450.75,450.75,4
,2009-03-18 03:30,18,451.25,454.75,450.5,454.5,60
,2009-03-18 04:00,18,458,458.75,456.25,456.25,52
,2009-03-18 04:30,18,454,455.25,453.75,455.25,62
,2009-03-18 05:00,18,455,455,455,455,1
,2009-03-18 05:30,18,453.75,453.75,453.75,453.75,1
,2009-03-18 06:00,18,453.25,453.25,453.25,453.25,10
,2009-03-18 07:30,18,454.5,455.5,454.5,455.5,5
,2009-03-18 08:30,18,451,451.5,450,451.5,70
,2009-03-18 09:00,18,451,451.5,449.25,450.5,208
,2009-03-18 09:30,18,449,449.5,445.75,449,269
,2009-03-18 10:00,18,446.75,446.75,446.25,446.25,14
,2009-03-18 10:30,18,442.5,444.75,442.5,444.75,26
,2009-03-18 11:00,18,446.25,451,446,449.75,193
,2009-03-18 11:30,18,448.75,452.25,448,452,83
,2009-03-18 12:00,18,451.5,453.25,449.75,453.25,179
,2009-03-18 12:30,18,451.75,456.5,450,451.75,35
,2009-03-18 13:00,18,450.25,450.5,450.25,450.5,16
,2009-03-18 13:30,18,454.25,460.5,454,460.5,22
,2009-03-18 14:00,18,462.25,462.25,460.75,460.75,4
,2009-03-19 04:00,19,459.25,462.25,459.25,461.75,87
,2009-03-19 04:30,19,464.5,468.75,464.5,468.75,4
,2009-03-19 05:00,19,470.5,473,469.25,472.75,113
,2009-03-19 05:30,19,476,476.75,476,476.5,24
,2009-03-19 06:30,19,475,482,475,482,22
,2009-03-19 07:00,19,480.5,480.75,479.5,479.5,79
,2009-03-19 08:00,19,485.75,486.75,485.5,486.75,19
,2009-03-19 08:30,19,478.5,478.5,478.5,478.5,12
,2009-03-19 09:00,19,479.75,479.75,478,478,18
,2009-03-19 09:30,19,484.25,484.25,484.25,484.25,1
,2009-03-19 10:00,19,481.75,481.75,481.75,481.75,3
,2009-03-19 10:30,19,481,481,478,480,56
,2009-03-19 11:00,19,475,476.25,475,475.5,80
,2009-03-19 11:30,19,478.75,481.5,478.25,480.5,92
,2009-03-19 12:30,19,478.25,480.75,478,480.75,11
,2009-03-19 15:00,19,481,481,481,481,1
,2009-03-20 03:30,20,481,481,480.25,480.5,14
,2009-03-20 04:00,20,482.75,482.75,482.75,482.75,16
,2009-03-20 05:00,20,476.5,476.5,474,474,31
,2009-03-20 05:30,20,476,476.5,475.5,476.5,14
,2009-03-20 06:00,20,479.75,479.75,479.75,479.75,3
,2009-03-20 07:00,20,477.5,477.5,477.5,477.5,1
,2009-03-20 07:30,20,478.5,478.75,478.5,478.75,3
,2009-03-20 08:00,20,479.75,480.25,476.5,476.5,13
,2009-03-20 08:30,20,481.5,481.5,481.5,481.5,3
,2009-03-20 09:30,20,485.75,486.25,485.75,486.25,8
,2009-03-20 10:30,20,482,482,481.5,482,13
,2009-03-20 11:00,20,482.25,485.75,480.5,485.75,18
,2009-03-20 11:30,20,484.5,484.5,482.75,483,5
,2009-03-20 12:00,20,484.5,484.5,482.75,482.75,13
,2009-03-20 12:30,20,483,483,483,483,1
,2009-03-20 13:00,20,483.5,485.25,483.5,485.25,4
,2009-03-20 13:30,20,487.75,487.75,487.75,487.75,3
,2009-03-20 14:00,20,488.5,488.5,488.5,488.5,3
,2009-03-23 05:30,23,489.25,489.25,489.25,489.25,5
,2009-03-23 07:30,23,493.25,493.25,493.25,493.25,1
,2009-03-23 08:00,23,489.5,491.75,489.5,490.75,29
,2009-03-23 08:30,23,490.75,490.75,490.75,490.75,1
,2009-03-23 09:00,23,505,505.25,505,505.25,25
,2009-03-23 09:30,23,507.25,508.5,505.25,506.75,110
,2009-03-23 10:00,23,506.75,508.5,506.75,508,94
,2009-03-23 10:30,23,512.5,515.25,512.5,514.5,12
,2009-03-23 11:00,23,515.25,517,515.25,516,12
,2009-03-23 11:30,23,514,514,514,514,6
,2009-03-23 12:00,23,511.75,512,510.75,510.75,36
,2009-03-23 12:30,23,510.25,511.25,509.75,509.75,22
,2009-03-23 13:30,23,513.5,513.5,513.5,513.5,1
,2009-03-24 02:30,24,512,512,512,512,5
,2009-03-24 03:00,24,511.75,511.75,508.75,508.75,36
,2009-03-24 03:30,24,508.5,508.5,507.5,508,41
,2009-03-24 04:00,24,508.25,509,508.25,509,50
,2009-03-24 04:30,24,512.5,513.75,512.5,513.75,8
,2009-03-24 05:00,24,517,517,517,517,1
,2009-03-24 05:30,24,522,522,520.25,520.5,18
,2009-03-24 06:00,24,517.5,517.5,517.5,517.5,2
,2009-03-24 07:30,24,518.75,519.5,518.5,519.5,16
,2009-03-24 08:00,24,520,520,516.5,516.5,213
,2009-03-24 08:30,24,516.5,516.5,514.5,514.5,22
,2009-03-24 09:30,24,515.75,517.25,515.25,517,152
,2009-03-24 11:00,24,513,515,513,515,21
,2009-03-24 11:30,24,514,516.5,514,515.75,22
,2009-03-24 12:00,24,516,516,516,516,1
,2009-03-24 12:30,24,515,515,515,515,10
,2009-03-24 13:00,24,518.5,521,516.5,521,127
,2009-03-24 13:30,24,519.75,521.25,519.75,520.25,11
,2009-03-25 02:30,25,513.5,513.5,513.5,513.5,5
,2009-03-25 03:30,25,513,514,513,513.75,76
,2009-03-25 04:00,25,513,513.25,512.75,513,47
,2009-03-25 04:30,25,511,511.5,511,511,8
,2009-03-25 06:00,25,511.25,511.25,511,511,6
,2009-03-25 06:30,25,509.25,509.25,508.25,508.25,13
,2009-03-25 07:30,25,507.25,509,507.25,509,8
,2009-03-25 08:00,25,507.75,508.25,507.75,508.25,44
,2009-03-25 08:30,25,504.75,505,503,504.5,45
,2009-03-25 09:00,25,507.75,509,507.5,508.75,22
,2009-03-25 09:30,25,508.5,511.25,506.75,509.75,73
,2009-03-25 10:00,25,510,510,507.5,507.5,42
,2009-03-25 11:00,25,512.5,513.25,512,512,18
,2009-03-25 11:30,25,509,509,508.75,508.75,21
,2009-03-25 13:00,25,502.75,502.75,502.75,502.75,10
,2009-03-25 13:30,25,505.5,505.5,505.5,505.5,1
,2009-03-26 03:30,26,509.25,510,509,509,19
,2009-03-26 04:00,26,509.75,510,509.75,510,7
,2009-03-26 05:30,26,509,509,509,509,2
,2009-03-26 06:30,26,509.5,509.75,509.25,509.75,20
,2009-03-26 07:00,26,510.25,510.25,510.25,510.25,1
,2009-03-26 07:30,26,509.5,511.5,509.5,511,30
,2009-03-26 08:00,26,515.25,516,515.25,516,12
,2009-03-26 08:30,26,506,506,506,506,1
,2009-03-26 09:00,26,509.75,510.5,509.75,510.5,48
,2009-03-26 09:30,26,507.25,507.5,507.25,507.5,13
,2009-03-26 10:00,26,507.75,510.25,507.75,510,47
,2009-03-26 11:00,26,506.75,506.75,506.75,506.75,1
,2009-03-26 11:30,26,507.5,507.5,507.25,507.25,20
,2009-03-26 12:30,26,507.5,507.5,507.5,507.5,6
,2009-03-27 04:00,27,506.25,506.25,506,506,15
,2009-03-27 04:30,27,505,505,505,505,1
,2009-03-27 05:00,27,503.5,503.5,502,502.5,25
,2009-03-27 05:30,27,503.5,503.5,503.5,503.5,10
,2009-03-27 06:00,27,501.75,501.75,501.75,501.75,17
,2009-03-27 07:00,27,501.25,503.25,501.25,503.25,64
,2009-03-27 07:30,27,503.5,506.5,503.5,505.5,27
,2009-03-27 08:30,27,497.25,497.25,497,497,14
,2009-03-27 09:00,27,497,497,495,495.75,15
,2009-03-27 10:00,27,495,496.25,495,496.25,35
,2009-03-27 11:00,27,496,496,495.75,496,20
,2009-03-27 11:30,27,496.25,496.25,496.25,496.25,1
,2009-03-27 12:00,27,496.25,496.25,496.25,496.25,4
,2009-03-27 13:00,27,496,499,496,499,35
,2009-03-27 13:30,27,496.75,497.75,496.25,496.25,64
,2009-03-30 01:30,30,488.5,488.5,488.5,488.5,5
,2009-03-30 02:00,30,477,484.5,477,484.5,12
,2009-03-30 03:30,30,482.25,482.25,482.25,482.25,6
,2009-03-30 06:00,30,487,487,487,487,2
,2009-03-30 08:00,30,485.5,486,485,485,147
,2009-03-30 09:00,30,483.5,484.75,483.25,484.75,55
,2009-03-30 10:00,30,483.25,483.25,482.5,482.75,95
,2009-03-30 11:30,30,479,479,478.75,479,8
,2009-03-30 12:00,30,476.25,476.25,470.75,471.5,38
,2009-03-30 12:30,30,471.75,472,470.5,470.5,46
,2009-03-30 13:00,30,471.5,471.75,468.25,469,324
,2009-03-31 02:00,31,474,475.75,474,475.75,38
,2009-03-31 03:00,31,473.5,473.75,473.5,473.5,9
,2009-03-31 03:30,31,473.25,473.5,473.25,473.25,34
,2009-03-31 04:30,31,480.75,480.75,480.75,480.75,3
,2009-03-31 05:00,31,477.75,479,477.75,478.5,66
,2009-03-31 05:30,31,481,482,481,482,16
,2009-03-31 06:00,31,482.75,482.75,482.75,482.75,1
,2009-03-31 06:30,31,482,482,481.5,481.75,26
,2009-03-31 07:00,31,481.25,481.25,480,480,43
,2009-03-31 07:30,31,479.5,480.5,479.5,480.5,20
,2009-03-31 08:00,31,471.5,471.5,471.5,471.5,2
,2009-03-31 09:00,31,464.25,464.75,464.25,464.5,20
,2009-03-31 09:30,31,464.5,465.25,464.25,465,83
,2009-03-31 10:00,31,463.5,463.5,463.5,463.5,12
,2009-03-31 11:00,31,465,465,463.5,463.5,62
,2009-03-31 11:30,31,464.5,464.75,464.5,464.75,22
,2009-03-31 12:00,31,467,467.75,467,467.75,47
,2009-04-01 04:00,1,466,467,466,467,9
,2009-04-01 04:30,1,464.25,464.25,464,464.25,20
,2009-04-01 05:30,1,465.25,465.25,465.25,465.25,2
,2009-04-01 07:30,1,465,465,463.75,464.75,19
,2009-04-01 08:00,1,464.75,464.75,459,461,108
,2009-04-01 09:00,1,464.75,464.75,464.75,464.75,9
,2009-04-01 09:30,1,461,461,461,461,1
,2009-04-01 10:00,1,458.25,458.25,457,457.75,80
,2009-04-01 10:30,1,460.75,461.25,460.75,461.25,10
,2009-04-01 11:00,1,462.75,463.25,462.75,463.25,2
,2009-04-01 11:30,1,461,461,459.5,459.5,70
,2009-04-01 12:00,1,458.5,459.25,458.5,459.25,10
,2009-04-01 13:00,1,467,467.25,466,467,10
,2009-04-02 02:30,2,473,473,473,473,1
,2009-04-02 03:00,2,473,474.25,473,474.25,7
,2009-04-02 03:30,2,476.25,476.25,476.25,476.25,10
,2009-04-02 04:30,2,484.75,484.75,484.75,484.75,1
,2009-04-02 05:00,2,486,491,486,489.25,100
,2009-04-02 05:30,2,490.25,490.25,490.25,490.25,2
,2009-04-02 06:30,2,487.75,487.75,487.75,487.75,10
,2009-04-02 07:00,2,490,490,490,490,6
,2009-04-02 07:30,2,490,490,490,490,2
,2009-04-02 08:00,2,488,498.75,488,494.75,43
,2009-04-02 08:30,2,492.5,496.5,492,495.5,57
,2009-04-02 09:00,2,496.75,498,496.75,498,12
,2009-04-02 10:00,2,494,494,494,494,8
,2009-04-02 10:30,2,494.25,496,494.25,496,15
,2009-04-02 11:30,2,497,497,497,497,5
,2009-04-02 12:00,2,494.75,495.75,494,495.75,97
,2009-04-02 12:30,2,495.5,495.75,495.5,495.75,47
,2009-04-02 13:00,2,498.75,499.25,498.5,498.5,31
,2009-04-03 03:00,3,494,494,492.5,493,24
,2009-04-03 03:30,3,493.5,497,493.5,497,59
,2009-04-03 04:00,3,500.5,500.75,499.5,499.75,23
,2009-04-03 04:30,3,498,498,497.75,497.75,18
,2009-04-03 05:00,3,498.5,498.5,498.5,498.5,10
,2009-04-03 06:00,3,494.5,495,493.75,495,32
,2009-04-03 08:30,3,493.75,493.75,493.75,493.75,1
,2009-04-03 09:30,3,495.5,495.5,495,495.25,30
,2009-04-03 10:00,3,489.5,489.5,487.5,487.5,142
,2009-04-03 10:30,3,488.75,492.75,488.75,492.25,61
,2009-04-03 11:30,3,499.75,501,497,497,180
,2009-04-03 12:00,3,496.5,497.25,496.25,497.25,83
,2009-04-03 12:30,3,498.75,499,498.75,499,10
,2009-04-06 03:30,6,505,505,501.25,501.25,9
,2009-04-06 04:30,6,503.5,503.5,503,503,7
,2009-04-06 05:00,6,503.75,503.75,503.75,503.75,6
,2009-04-06 06:00,6,503.5,503.5,503.5,503.5,2
,2009-04-06 06:30,6,499,499.5,497.5,497.5,19
,2009-04-06 07:00,6,498.25,498.25,496,497.5,67
,2009-04-06 07:30,6,495.5,495.5,494,494,84
,2009-04-06 08:00,6,492,493,487.75,488.5,166
,2009-04-06 08:30,6,492,492,490.5,492,30
,2009-04-06 09:30,6,490.75,490.75,490.25,490.25,12
,2009-04-06 10:00,6,489.75,489.75,489.75,489.75,4
,2009-04-06 11:00,6,489,489.25,487.5,487.5,18
,2009-04-06 11:30,6,487.25,487.25,487.25,487.25,3
,2009-04-06 12:30,6,485.25,486.75,485.25,486.75,5
,2009-04-06 14:00,6,493.25,493.25,493.25,493.25,12
,2009-04-07 03:30,7,492,492,492,492,4
,2009-04-07 04:00,7,492,492,492,492,10
,2009-04-07 04:30,7,490.25,490.25,490.25,490.25,3
,2009-04-07 05:00,7,491,491,490.5,491,34
,2009-04-07 05:30,7,492,492,492,492,4
,2009-04-07 07:00,7,493.5,493.5,493.5,493.5,2
,2009-04-07 07:30,7,491,491.25,491,491.25,32
,2009-04-07 08:00,7,487,487,487,487,3
,2009-04-07 08:30,7,487.25,487.75,487.25,487.75,4
,2009-04-07 09:30,7,487.25,487.25,485.75,486.25,133
,2009-04-07 10:00,7,488,488,488,488,2
,2009-04-07 10:30,7,488,488.25,488,488.25,24
,2009-04-07 11:00,7,488,488,488,488,3
,2009-04-07 11:30,7,489,489,489,489,1
,2009-04-07 12:00,7,487.5,487.5,487.5,487.5,20
,2009-04-08 02:00,8,479,479,479,479,5
,2009-04-08 02:30,8,477.5,477.75,477,477.75,30
,2009-04-08 03:00,8,480.5,480.5,479,479,10
,2009-04-08 03:30,8,479.25,479.25,479.25,479.25,100
,2009-04-08 04:30,8,479.75,479.75,478,478.25,55
,2009-04-08 05:00,8,478,478,478,478,18
,2009-04-08 06:00,8,479,479,479,479,1
,2009-04-08 07:00,8,479.5,480,479.5,480,3
,2009-04-08 08:00,8,480.5,480.5,480,480,19
,2009-04-08 09:00,8,484,484.25,480.5,480.5,76
,2009-04-08 09:30,8,488.25,494,485.5,494,113
,2009-04-08 10:00,8,496.5,500.5,495.75,497.25,152
,2009-04-08 10:30,8,500.25,500.25,498.75,498.75,8
,2009-04-08 11:00,8,503.5,503.75,503.25,503.25,20
,2009-04-08 11:30,8,502.75,502.75,500,500,63
,2009-04-08 12:00,8,500.25,500.5,498.5,498.5,14
,2009-04-08 13:00,8,495.25,496,495.25,495.5,70
,2009-04-08 14:30,8,493.25,493.25,493.25,493.25,3
,2009-04-08 15:00,8,493.25,493.5,493.25,493.5,14
,2009-04-09 03:00,9,497.75,497.75,497.75,497.75,8
,2009-04-09 03:30,9,496.5,497.25,496.5,497.25,24
,2009-04-09 04:00,9,496.75,498.5,496.75,498.25,8
,2009-04-09 04:30,9,496,496,494.5,494.5,28
,2009-04-09 05:00,9,494.5,494.5,491,491,91
,2009-04-09 05:30,9,493.25,493.25,491.5,491.5,94
,2009-04-09 06:00,9,491,491,491,491,13
,2009-04-09 07:30,9,494.25,495,494.25,495,10
,2009-04-09 08:00,9,502,502,502,502,4
,2009-04-09 09:00,9,499.5,499.5,499.25,499.25,5
,2009-04-09 09:30,9,498.25,498.5,498.25,498.5,12
,2009-04-09 10:00,9,496,496,491,491.75,143
,2009-04-09 10:30,9,491.5,494,491.25,491.25,26
,2009-04-09 11:30,9,489.75,490.5,489.5,490.5,16
,2009-04-09 12:00,9,489.5,494,489.5,494,88
,2009-04-09 12:30,9,493.75,495.25,493.75,495,64
,2009-04-09 13:00,9,495,498.25,495,498.25,32
,2009-04-13 03:00,13,493.25,493.25,493.25,493.25,12
,2009-04-13 08:00,13,487.25,488.25,484,484,28
,2009-04-13 08:30,13,476,476,474,474,14
,2009-04-13 09:30,13,474.25,474.25,474.25,474.25,13
,2009-04-13 10:00,13,474.25,474.25,473.25,473.25,4
,2009-04-13 11:00,13,480.5,480.5,480.5,480.5,4
,2009-04-13 11:30,13,489.75,491.75,489.75,491.75,28
,2009-04-14 02:30,14,481,481,481,481,2
,2009-04-14 03:00,14,483,485.75,483,484,86
,2009-04-14 04:00,14,492.25,496,492.25,496,29
,2009-04-14 04:30,14,496.25,496.25,496.25,496.25,2
,2009-04-14 05:00,14,498,498,497.25,497.25,50
,2009-04-14 05:30,14,498,498,498,498,1
,2009-04-14 06:00,14,498.25,498.25,498.25,498.25,5
,2009-04-14 06:30,14,495.25,495.25,495.25,495.25,2
,2009-04-14 07:30,14,494.25,494.25,493.75,493.75,5
,2009-04-14 08:00,14,493.25,493.25,493,493,3
,2009-04-14 08:30,14,487.25,487.25,487.25,487.25,6
,2009-04-14 09:00,14,488.5,493.5,488.5,493.5,55
,2009-04-14 09:30,14,494,497.5,494,496.5,56
,2009-04-14 10:00,14,491.75,491.75,491.75,491.75,12
,2009-04-14 11:30,14,488.5,488.5,487.75,487.75,3
,2009-04-14 12:00,14,486,486,486,486,4
,2009-04-14 12:30,14,486.25,486.25,486.25,486.25,4
,2009-04-15 02:30,15,485,487.75,485,487.75,8
,2009-04-15 03:00,15,487,489.75,487,489.75,9
,2009-04-15 03:30,15,490,492,490,490,37
,2009-04-15 04:00,15,491.75,492.25,491.5,491.75,27
,2009-04-15 04:30,15,490,490,489.5,489.5,13
,2009-04-15 05:00,15,491.25,491.25,491.25,491.25,8
,2009-04-15 05:30,15,489.25,489.25,489.25,489.25,4
,2009-04-15 07:00,15,485.5,485.5,485,485,3
,2009-04-15 07:30,15,487.25,487.25,486,486,39
,2009-04-15 08:30,15,491.5,491.5,491.25,491.5,26
,2009-04-15 09:00,15,489.25,489.5,489,489,14
,2009-04-15 09:30,15,485.5,485.5,485.5,485.5,10
,2009-04-15 10:30,15,489.75,489.75,489.25,489.25,4
,2009-04-15 11:30,15,485.5,485.5,485.5,485.5,3
,2009-04-15 12:00,15,488.5,488.5,488.5,488.5,1
,2009-04-15 13:00,15,485,485,485,485,3
,2009-04-15 13:30,15,487.75,487.75,487.75,487.75,2
,2009-04-16 03:00,16,493.25,493.25,493.25,493.25,5
,2009-04-16 04:00,16,491,491.5,490.75,491.5,27
,2009-04-16 04:30,16,491.5,491.5,490.25,490.25,5
,2009-04-16 05:30,16,488.75,488.75,488.75,488.75,4
,2009-04-16 06:00,16,488,488,487.5,487.5,6
,2009-04-16 06:30,16,488,488.5,488,488.5,12
,2009-04-16 08:00,16,493.25,493.25,493.25,493.25,5
,2009-04-16 08:30,16,490.75,490.75,487.25,487.25,119
,2009-04-16 09:00,16,486,489.5,485.5,489.5,297
,2009-04-16 09:30,16,490.75,490.75,488.75,488.75,78
,2009-04-16 10:00,16,491,491,490.5,490.5,11
,2009-04-16 10:30,16,491.25,491.25,490.25,490.75,100
,2009-04-16 11:00,16,491.25,491.25,491.25,491.25,16
,2009-04-16 11:30,16,490.5,490.75,490.25,490.75,10
,2009-04-16 12:30,16,489.5,489.5,488,488,3
,2009-04-16 13:00,16,491,491,490.5,490.5,30
,2009-04-16 14:30,16,489.5,489.75,489.25,489.25,5
,2009-04-17 03:00,17,486.75,487,486.25,487,74
,2009-04-17 03:30,17,487,487.25,487,487.25,113
,2009-04-17 04:30,17,486.75,487.25,486.75,487.25,20
,2009-04-17 05:30,17,487.75,488.25,487.25,487.25,8
,2009-04-17 06:00,17,486.75,486.75,486.75,486.75,6
,2009-04-17 08:00,17,494.75,497,493.25,496.5,47
,2009-04-17 08:30,17,495.5,495.5,494.5,494.5,14
,2009-04-17 09:30,17,492,492,489.5,490.5,104
,2009-04-17 10:00,17,490.25,493.5,490.25,492.25,57
,2009-04-17 10:30,17,492,492.5,492,492.5,5
,2009-04-20 02:00,20,484.75,485,484.25,484.5,20
,2009-04-20 03:00,20,483.5,483.75,482.5,483.5,36
,2009-04-20 03:30,20,483.5,483.5,482,483.5,91
,2009-04-20 04:00,20,479.75,479.75,476.25,479,27
,2009-04-20 04:30,20,478.5,478.5,478,478,16
,2009-04-20 05:30,20,475.5,475.75,475.5,475.75,5
,2009-04-20 06:30,20,475.25,475.25,475.25,475.25,2
,2009-04-20 07:00,20,476.5,476.5,476.5,476.5,1
,2009-04-20 08:00,20,467.75,467.75,467.75,467.75,1
,2009-04-20 08:30,20,468,469.25,468,469.25,13
,2009-04-20 11:30,20,467.25,467.5,467.25,467.5,7
,2009-04-20 12:00,20,467.5,467.5,467.25,467.25,7
,2009-04-20 12:30,20,465,465.75,464.75,465.75,28
,2009-04-20 13:00,20,466.5,466.5,463.75,463.75,28
,2009-04-20 14:00,20,463.75,463.75,463.75,463.75,1
,2009-04-21 03:30,21,466.5,466.5,466.5,466.5,40
,2009-04-21 04:00,21,468,468,466.25,466.25,83
,2009-04-21 04:30,21,467.25,467.25,467.25,467.25,10
,2009-04-21 05:30,21,465,465,465,465,10
,2009-04-21 06:00,21,464.75,466.75,464.75,466.75,243
,2009-04-21 07:30,21,462,463,462,463,16
,2009-04-21 08:00,21,459.5,459.5,454.5,454.5,23
,2009-04-21 08:30,21,453.75,457.75,453.75,457.75,70
,2009-04-21 09:00,21,456,456.5,456,456.5,21
,2009-04-21 10:00,21,463.75,463.75,463.75,463.75,4
,2009-04-21 11:00,21,467.25,467.25,467.25,467.25,3
,2009-04-21 12:30,21,468.5,468.5,468.5,468.5,4
,2009-04-22 06:00,22,464.75,464.75,464.75,464.75,3
,2009-04-22 07:30,22,464.25,464.25,464.25,464.25,11
,2009-04-22 08:00,22,459.75,462.75,459.75,462.75,82
,2009-04-22 08:30,22,463,463,462.75,463,17
,2009-04-22 09:00,22,462.5,464,462.5,464,47
,2009-04-22 09:30,22,459,459.5,456.25,458.75,107
,2009-04-22 10:00,22,456.5,459.5,456.5,458.5,119
,2009-04-22 10:30,22,460.5,460.5,458.75,459,67
,2009-04-22 11:00,22,458.25,459,457.75,458.25,30
,2009-04-22 12:00,22,458,458,458,458,2
,2009-04-22 13:00,22,458.75,458.75,457.5,457.5,16
,2009-04-23 03:00,23,458.5,459,458.25,459,56
,2009-04-23 03:30,23,458,458.75,458,458.5,139
,2009-04-23 04:30,23,459.75,459.75,459.75,459.75,10
,2009-04-23 05:00,23,463.5,463.5,463.5,463.5,4
,2009-04-23 05:30,23,463,463,463,463,6
,2009-04-23 06:00,23,463.25,464,463.25,464,85
,2009-04-23 06:30,23,465.75,465.75,465.75,465.75,25
,2009-04-23 08:30,23,459.5,461,459.5,460.25,16
,2009-04-23 09:00,23,459.75,459.75,459.75,459.75,1
,2009-04-23 09:30,23,459.5,461,459.5,461,16
,2009-04-23 10:00,23,459,459,455.5,456.25,101
,2009-04-23 10:30,23,455.75,455.75,455.25,455.25,23
,2009-04-23 11:00,23,457.5,457.5,457.5,457.5,1
,2009-04-23 12:00,23,458.75,460.25,458.75,460.25,15
,2009-04-23 12:30,23,459.25,459.25,458.75,459.25,15
,2009-04-23 13:00,23,457.25,459,457.25,459,11
,2009-04-24 03:00,24,458,458,458,458,2
,2009-04-24 03:30,24,459.5,459.5,458.5,458.5,56
,2009-04-24 04:00,24,457.75,457.75,457.75,457.75,4
,2009-04-24 05:00,24,458.75,458.75,458.75,458.75,11
,2009-04-24 06:00,24,459,459,459,459,4
,2009-04-24 07:00,24,462.25,462.25,462.25,462.25,10
,2009-04-24 07:30,24,462,462.75,462,462.75,22
,2009-04-24 08:00,24,465.75,471.25,465.75,469.5,33
,2009-04-24 08:30,24,469.5,469.5,466.75,466.75,9
,2009-04-24 09:00,24,468.25,470,468.25,469.25,24
,2009-04-24 09:30,24,469.75,469.75,469.75,469.75,4
,2009-04-24 10:00,24,473.5,473.5,468.5,468.5,148
,2009-04-24 10:30,24,468.75,470.5,468.75,470.5,9
,2009-04-24 11:00,24,470.5,470.5,470.5,470.5,1
,2009-04-27 02:30,27,457,457,457,457,2
,2009-04-27 03:00,27,455,455,455,455,3
,2009-04-27 03:30,27,454,454,453.75,453.75,50
,2009-04-27 04:00,27,454,454,454,454,4
,2009-04-27 04:30,27,453,453.25,453,453,50
,2009-04-27 05:30,27,455.5,455.5,455.5,455.5,1
,2009-04-27 06:00,27,453.75,453.75,453.75,453.75,3
,2009-04-27 07:30,27,450.75,451,450.75,451,63
,2009-04-27 08:00,27,450.75,450.75,446.25,446.25,89
,2009-04-27 09:00,27,453.25,453.25,453.25,453.25,3
,2009-04-27 10:00,27,458.25,458.25,455.25,456,11
,2009-04-27 11:00,27,465.75,466.5,464.5,464.5,186
,2009-04-27 11:30,27,459.75,460.5,459.75,460,11
,2009-04-27 12:00,27,456.25,456.25,454,454,196
,2009-04-28 02:30,28,451.5,451.5,451.5,451.5,7
,2009-04-28 03:00,28,450,450,449.75,449.75,12
,2009-04-28 03:30,28,449.75,451.25,449.75,451.25,11
,2009-04-28 04:00,28,449.5,449.5,449.5,449.5,1
,2009-04-28 04:30,28,450,450,450,450,2
,2009-04-28 08:00,28,450.25,450.25,450.25,450.25,1
,2009-04-28 09:00,28,457,457,456.75,456.75,44
,2009-04-28 09:30,28,457.25,457.25,453.25,453.25,10
,2009-04-28 10:00,28,453.25,454,452.75,453.25,49
,2009-04-28 10:30,28,453.5,454.25,453.5,454.25,29
,2009-04-28 11:00,28,457.25,457.5,457.25,457.5,22
,2009-04-28 11:30,28,457.25,457.25,457,457,29
,2009-04-29 03:30,29,459.25,459.25,459.25,459.25,4
,2009-04-29 05:00,29,463.25,463.25,462,462,5
,2009-04-29 08:30,29,462,467.25,462,467.25,51
,2009-04-29 09:00,29,464.5,464.5,464.5,464.5,6
,2009-04-29 09:30,29,464.25,464.5,463.5,463.5,37
,2009-04-29 10:00,29,461.75,464.25,461.75,463.5,21
,2009-04-29 10:30,29,462.5,462.5,462.5,462.5,1
,2009-04-29 11:00,29,462.25,462.5,461.75,462.5,9
,2009-04-29 11:30,29,459.5,459.75,457,457,53
,2009-04-29 12:00,29,459.75,461,459.75,461,100
,2009-04-29 13:00,29,462,462,462,462,3
,2009-04-30 02:30,30,463.5,463.5,463.5,463.5,2
,2009-04-30 03:00,30,463,463,461.25,461.5,8
,2009-04-30 04:30,30,464.75,464.75,464.75,464.75,1
,2009-04-30 07:30,30,461.25,461.5,460.25,460.25,41
,2009-04-30 09:00,30,458.25,458.25,457.75,458.25,25
,2009-04-30 10:00,30,462.5,463.5,462.5,462.75,143
,2009-04-30 10:30,30,462.25,462.25,460,460,26
,2009-04-30 11:00,30,461.5,461.5,461,461,20
,2009-04-30 11:30,30,460,460,460,460,28
,2009-04-30 13:00,30,460,461,459.5,460.75,145
,2009-05-01 03:00,1,455.25,455.25,455.25,455.25,5
,2009-05-01 03:30,1,456.25,457,455.5,455.5,17
,2009-05-01 04:00,1,455.25,455.25,454.75,455,49
,2009-05-01 04:30,1,456.25,457,456,457,21
,2009-05-01 05:00,1,456.5,456.75,456.25,456.25,80
,2009-05-01 05:30,1,456.25,457.75,456,457.75,11
,2009-05-01 06:00,1,457.25,457.25,457.25,457.25,1
,2009-05-01 07:00,1,460,460,460,460,5
,2009-05-01 08:00,1,461.75,466.75,461.25,466.75,35
,2009-05-01 08:30,1,468.75,468.75,466,466,124
,2009-05-01 09:00,1,467.75,469,467.75,469,51
,2009-05-01 09:30,1,469,470.5,469,470.5,3
,2009-05-01 10:00,1,468.75,477,468.75,471.25,194
,2009-05-01 10:30,1,471.25,473.75,471.25,473.25,176
,2009-05-01 11:00,1,472.25,474,472.25,473.5,198
,2009-05-01 11:30,1,474,475.25,474,474.75,84
,2009-05-01 12:00,1,475,475.5,472.75,473,324
,2009-05-01 12:30,1,472.75,475,472.75,473.5,48
,2009-05-01 13:00,1,474.75,475,473.25,474,57
,2009-05-01 13:30,1,472.5,473.75,472.25,473,33
,2009-05-01 14:00,1,472.5,473,471.75,472.5,9
,2009-05-01 14:30,1,473.25,473.25,471,471.5,16
,2009-05-04 02:30,4,479.5,479.5,478,478.5,38
,2009-05-04 03:00,4,478.25,478.25,478.25,478.25,4
,2009-05-04 05:00,4,477,477,477,477,1
,2009-05-04 07:00,4,472.75,473.25,472.25,473.25,25
,2009-05-04 07:30,4,473,473.25,472.75,472.75,13
,2009-05-04 08:00,4,477,480.25,477,479.25,8
,2009-05-04 08:30,4,481.75,484.5,481.75,484.5,6
,2009-05-04 09:00,4,484.5,485.25,484.25,485.25,10
,2009-05-04 09:30,4,483,483,483,483,9
,2009-05-04 10:00,4,482.25,483.25,482.25,483.25,10
,2009-05-04 11:30,4,484.75,484.75,484.75,484.75,1
,2009-05-04 12:00,4,486.25,486.25,486.25,486.25,1
,2009-05-04 12:30,4,487.25,488.25,487.25,488.25,8
,2009-05-04 13:00,4,489,489.25,487.5,488.75,27
,2009-05-04 13:30,4,489.5,489.75,488.75,488.75,30
,2009-05-04 14:00,4,489.75,489.75,489.75,489.75,4
,2009-05-05 03:00,5,483.5,485.75,483.5,484.75,130
,2009-05-05 03:30,5,484.75,487.5,484.25,487.5,69
,2009-05-05 04:00,5,489,489,489,489,13
,2009-05-05 05:00,5,490.75,491,490.75,491,5
,2009-05-05 05:30,5,490.5,491.25,488.5,488.5,20
,2009-05-05 06:30,5,487,487.25,486,486,52
,2009-05-05 07:00,5,488,488,488,488,4
,2009-05-05 07:30,5,486.75,490.25,486.75,490.25,182
,2009-05-05 08:00,5,489,491,487,487.25,130
,2009-05-05 08:30,5,487.5,490,485.5,487,264
,2009-05-05 09:00,5,487.75,489,486,486,131
,2009-05-05 09:30,5,486,486,485.25,485.5,157
,2009-05-05 10:00,5,482.5,485,482,482.25,158
,2009-05-05 10:30,5,483.25,486,483.25,485,47
,2009-05-05 11:00,5,484.75,485.25,483.5,485,49
,2009-05-05 11:30,5,485.25,486,485.25,486,36
,2009-05-05 12:00,5,487.75,487.75,487.75,487.75,4
,2009-05-06 03:30,6,489,489.25,489,489.25,6
,2009-05-06 04:30,6,489.25,489.25,489,489,12
,2009-05-06 05:30,6,488,488,488,488,4
,2009-05-06 07:00,6,490.75,490.75,490.75,490.75,5
,2009-05-06 07:30,6,491,492.75,490.25,491.5,113
,2009-05-06 08:00,6,495,497,495,497,126
,2009-05-06 08:30,6,496.5,496.75,494.5,495.75,77
,2009-05-06 09:00,6,494.75,494.75,494.75,494.75,3
,2009-05-06 09:30,6,495.5,495.5,493,495.25,89
,2009-05-06 10:00,6,493.25,493.5,493.25,493.5,3
,2009-05-06 10:30,6,496.25,496.75,496.25,496.5,6
,2009-05-06 11:00,6,496.75,497.5,496.75,497,10
,2009-05-06 11:30,6,499.25,500.75,498.25,500,29
,2009-05-06 12:00,6,498,498.25,498,498,34
,2009-05-06 12:30,6,498.5,502.25,498.5,501.25,42
,2009-05-06 13:00,6,501,501.25,501,501,51
,2009-05-07 03:00,7,513.25,514.5,512.75,514.5,26
,2009-05-07 03:30,7,510,510,510,510,1
,2009-05-07 04:00,7,510.25,510.25,508.5,508.75,85
,2009-05-07 04:30,7,510,511.75,510,511.75,21
,2009-05-07 05:30,7,511.25,511.75,511.25,511.5,41
,2009-05-07 06:00,7,512.25,512.25,512.25,512.25,24
,2009-05-07 06:30,7,512.25,512.25,511.25,512.25,69
,2009-05-07 07:00,7,512.25,513.75,512.25,513.5,43
,2009-05-07 07:30,7,512.25,512.25,511.75,511.75,51
,2009-05-07 08:00,7,515.25,518,514.25,517.5,137
,2009-05-07 08:30,7,517.75,519,515.25,515.25,103
,2009-05-07 09:00,7,515,515.5,509.75,509.75,117
,2009-05-07 09:30,7,509.75,513.5,507.5,512.75,99
,2009-05-07 10:00,7,508.75,511,506.5,508,48
,2009-05-07 10:30,7,509.5,512.5,508.25,512,242
,2009-05-07 11:00,7,511.75,511.75,511.75,511.75,35
,2009-05-07 11:30,7,511.25,511.5,511,511.25,8
,2009-05-07 12:00,7,510,510,508.75,508.75,17
,2009-05-07 13:00,7,498.25,506,498.25,506,35
,2009-05-07 13:30,7,505.5,505.5,505.25,505.25,4
,2009-05-08 03:00,8,512.75,513,510.75,511.25,130
,2009-05-08 04:00,8,511.5,512,511.5,512,15
,2009-05-08 04:30,8,513,513,513,513,15
,2009-05-08 05:00,8,512.25,513.5,512.25,512.5,4
,2009-05-08 05:30,8,511.75,514.75,511.75,514.75,15
,2009-05-08 06:00,8,514.5,514.5,514.5,514.5,1
,2009-05-08 06:30,8,514.5,514.75,512.75,512.75,30
,2009-05-08 07:00,8,512.25,512.75,512.25,512.25,34
,2009-05-08 07:30,8,512.75,513,512.25,513,11
,2009-05-08 08:00,8,516.5,516.5,512.75,514,41
,2009-05-08 08:30,8,513.5,514.25,512,514,61
,2009-05-08 09:00,8,509.5,511.25,509.5,511.25,8
,2009-05-08 09:30,8,511.75,512,507.75,507.75,53
,2009-05-08 10:00,8,507.75,507.75,506.75,507.25,74
,2009-05-08 10:30,8,510.5,510.5,510.5,510.5,1
,2009-05-08 12:30,8,512.25,512.5,512,512.5,13
,2009-05-08 13:00,8,514,515,514,514.75,85
,2009-05-11 02:30,11,512.75,512.75,511.5,511.5,28
,2009-05-11 03:00,11,511.75,511.75,509.5,509.5,14
,2009-05-11 04:00,11,506,506,506,506,31
,2009-05-11 04:30,11,505.75,505.75,505.5,505.5,6
,2009-05-11 06:00,11,508,508,507,508,50
,2009-05-11 07:30,11,508.25,509.5,507,509.25,75
,2009-05-11 08:00,11,509.75,512.75,508.75,512.75,104
,2009-05-11 08:30,11,509,511.25,509,511.25,13
,2009-05-11 09:30,11,513.25,513.5,511.5,511.5,74
,2009-05-11 10:00,11,511,511.25,511,511.25,12
,2009-05-11 10:30,11,508.5,508.5,508.5,508.5,1
,2009-05-11 11:00,11,509.5,509.5,509.5,509.5,8
,2009-05-11 11:30,11,510,510.25,510,510.25,3
,2009-05-11 14:00,11,510.75,510.75,510.75,510.75,1
,2009-05-12 02:30,12,514.5,514.75,514.5,514.75,2
,2009-05-12 03:00,12,513.25,513.25,513.25,513.25,25
,2009-05-12 03:30,12,512.5,512.5,512.5,512.5,6
,2009-05-12 04:30,12,518,518,518,518,2
,2009-05-12 05:00,12,516.25,516.25,515.5,515.5,8
,2009-05-12 06:00,12,516.75,517.5,516.75,517.25,14
,2009-05-12 06:30,12,518.25,518.25,518,518,17
,2009-05-12 07:00,12,521.25,521.75,521,521,16
,2009-05-12 07:30,12,520.75,520.75,520.25,520.25,50
,2009-05-12 08:00,12,518,518.5,516.5,516.5,53
,2009-05-12 08:30,12,516.5,516.75,515,516.75,85
,2009-05-12 09:00,12,516,516.5,515,516.25,11
,2009-05-12 09:30,12,515.75,515.75,512,513,47
,2009-05-12 10:00,12,514.25,514.75,511.75,512,96
,2009-05-12 10:30,12,511.5,511.5,511.5,511.5,53
,2009-05-12 11:00,12,511.25,512,511.25,511.75,11
,2009-05-12 11:30,12,512.5,512.5,512,512,6
,2009-05-12 12:00,12,513.5,514.25,513.5,513.75,50
,2009-05-12 12:30,12,513.75,514.5,513,513,36
,2009-05-12 13:00,12,512.75,515,512.75,513.5,94
,2009-05-12 13:30,12,513.5,515.5,513.5,515.5,19
,2009-05-12 15:30,12,515,516.5,515,516.5,8
,2009-05-13 02:30,13,519.25,519.25,519.25,519.25,1
,2009-05-13 03:00,13,520.25,520.25,517,518,74
,2009-05-13 03:30,13,519.25,519.5,518.25,518.25,21
,2009-05-13 04:00,13,519.5,519.5,519,519.5,56
,2009-05-13 05:00,13,517.5,517.5,517.5,517.5,4
,2009-05-13 05:30,13,518,518.25,517.25,517.25,86
,2009-05-13 06:00,13,517,517,516,516,43
,2009-05-13 06:30,13,515,515.25,515,515,30
,2009-05-13 07:30,13,514,515,513.5,514.5,12
,2009-05-13 08:00,13,514.75,516.5,512.75,513.75,60
,2009-05-13 08:30,13,513.25,513.25,512.5,512.5,8
,2009-05-13 09:30,13,514.5,515,514.5,515,40
,2009-05-13 10:00,13,512.75,515.25,512.75,513.75,19
,2009-05-13 10:30,13,513.25,513.25,513.25,513.25,1
,2009-05-13 11:00,13,512.25,515.75,512,514.5,26
,2009-05-13 11:30,13,514.5,514.5,513.25,513.25,28
,2009-05-13 12:00,13,512.25,512.25,507.25,507.5,57
,2009-05-13 12:30,13,508,512,507.25,512,17
,2009-05-13 13:00,13,511.5,511.5,507.5,509.5,60
,2009-05-14 03:30,14,502.75,502.75,498.75,499.5,60
,2009-05-14 04:00,14,502.5,503.5,502.25,503,56
,2009-05-14 05:00,14,503,503,502,502,12
,2009-05-14 05:30,14,501.5,501.5,501.5,501.5,18
,2009-05-14 06:30,14,503.25,503.25,503.25,503.25,2
,2009-05-14 07:00,14,503.25,504,503,504,22
,2009-05-14 07:30,14,502.25,503.75,502.25,503.75,26
,2009-05-14 08:00,14,504.25,505.5,504,505.5,15
,2009-05-14 08:30,14,506.25,507.25,504.5,504.5,30
,2009-05-14 09:00,14,506.5,507.25,504.75,505.75,68
,2009-05-14 09:30,14,505,505,503,503.25,172
,2009-05-14 10:00,14,503.5,504.75,502,502.5,243
,2009-05-14 10:30,14,502.5,503,502,502.75,101
,2009-05-14 11:00,14,506,507.75,506,507.75,14
,2009-05-14 11:30,14,507.5,507.5,506.75,507.5,101
,2009-05-14 12:00,14,507,507,505,505.5,16
,2009-05-14 12:30,14,507.5,507.75,507,507.75,22
,2009-05-14 13:00,14,508.75,512.75,508.75,512.75,33
,2009-05-14 13:30,14,510.25,510.75,510.25,510.75,3
,2009-05-14 14:00,14,511.25,511.25,509.5,509.5,22
,2009-05-14 14:30,14,510,510,509.75,509.75,3
,2009-05-15 03:30,15,510.5,510.5,509.5,509.5,127
,2009-05-15 04:00,15,509.5,509.5,509.5,509.5,3
,2009-05-15 04:30,15,507.25,507.5,507.25,507.5,43
,2009-05-15 05:00,15,507,507.25,505,505,117
,2009-05-15 05:30,15,504.75,506.25,504,504,34
,2009-05-15 06:00,15,503.5,503.75,503,503,44
,2009-05-15 06:30,15,503.5,503.5,502.25,502.25,9
,2009-05-15 07:00,15,499.75,499.75,499.5,499.75,9
,2009-05-15 07:30,15,501.5,502.75,500.5,502.5,50
,2009-05-15 08:00,15,502.75,503.25,499.5,501.75,25
,2009-05-15 08:30,15,505.5,505.75,505,505,17
,2009-05-15 09:00,15,504.5,504.5,501.75,502.5,51
,2009-05-15 09:30,15,503.75,504.5,503.75,504.5,6
,2009-05-15 10:00,15,501,501,499.5,499.5,83
,2009-05-15 10:30,15,498.75,498.75,497.5,498,47
,2009-05-15 11:00,15,494.5,494.5,492.5,493.25,112
,2009-05-15 11:30,15,492.5,492.5,488.25,488.25,222
,2009-05-15 12:00,15,488.75,488.75,488.75,488.75,14
,2009-05-15 12:30,15,490.25,490.75,490.25,490.75,16
,2009-05-15 13:00,15,491.75,491.75,490.5,490.5,3
,2009-05-18 02:00,18,493.25,493.5,493,493.5,32
,2009-05-18 02:30,18,493.25,493.5,493.25,493.5,6
,2009-05-18 03:00,18,492.75,492.75,492.75,492.75,3
,2009-05-18 03:30,18,491.25,491.5,491,491,39
,2009-05-18 04:00,18,491,491,491,491,2
,2009-05-18 05:00,18,494,495.75,494,494.75,126
,2009-05-18 05:30,18,495.5,495.5,495.25,495.25,7
,2009-05-18 06:00,18,496.75,497,496.75,497,13
,2009-05-18 06:30,18,497.75,497.75,497.75,497.75,3
,2009-05-18 08:00,18,503.5,505,503.5,503.75,14
,2009-05-18 08:30,18,501.5,502,501.5,502,4
,2009-05-18 09:00,18,503.25,503.25,503.25,503.25,4
,2009-05-18 09:30,18,500.5,501.5,500.5,501.5,60
,2009-05-18 10:00,18,498.5,498.5,498.5,498.5,2
,2009-05-18 10:30,18,500,500,500,500,1
,2009-05-18 11:00,18,502.5,502.5,502,502,10
,2009-05-18 12:00,18,508,509.5,507.25,507.25,58
,2009-05-18 12:30,18,506.75,508.25,506.75,507,4
,2009-05-18 13:30,18,506,506,506,506,5
,2009-05-19 02:00,19,513.75,513.75,513.5,513.5,4
,2009-05-19 02:30,19,512.5,512.5,512.5,512.5,2
,2009-05-19 03:00,19,511,511,511,511,10
,2009-05-19 04:30,19,512,512.25,510.75,510.75,14
,2009-05-19 05:00,19,510.5,510.75,510.25,510.25,15
,2009-05-19 05:30,19,510.5,514.25,510.5,513.75,117
,2009-05-19 06:30,19,510,510,509.25,509.5,4
,2009-05-19 07:00,19,510,511,510,511,16
,2009-05-19 07:30,19,508.5,508.5,508.25,508.25,40
,2009-05-19 08:00,19,506,506,506,506,2
,2009-05-19 08:30,19,506,506,502.25,502.5,18
,2009-05-19 09:00,19,500.25,500.5,500.25,500.5,4
,2009-05-19 09:30,19,504.75,504.75,500.75,500.75,56
,2009-05-19 10:00,19,501.25,503.75,500.5,503.75,11
,2009-05-19 10:30,19,504.75,505.5,504.75,504.75,26
,2009-05-20 03:30,20,508.5,509.5,508,509.5,77
,2009-05-20 04:00,20,510,510.75,510,510.5,33
,2009-05-20 05:30,20,508.75,508.75,508.75,508.75,14
,2009-05-20 06:00,20,507,507.75,507,507.75,9
,2009-05-20 06:30,20,508.75,508.75,508.75,508.75,5
,2009-05-20 07:00,20,508,508,508,508,54
,2009-05-20 07:30,20,509,509,509,509,1
,2009-05-20 08:00,20,510.5,512.25,510.25,512.25,41
,2009-05-20 08:30,20,516.5,517,516.5,517,150
,2009-05-20 09:30,20,519.25,519.25,515,515,15
,2009-05-20 10:00,20,514,514.5,513.75,514.25,105
,2009-05-20 10:30,20,514.25,515.25,514.25,515.25,76
,2009-05-20 11:30,20,515.25,515.25,512.75,514.5,34
,2009-05-20 12:00,20,512.75,512.75,512.75,512.75,6
,2009-05-20 12:30,20,517,517.25,517,517.25,2
,2009-05-20 13:00,20,516.5,519.75,516.5,519.75,25
,2009-05-20 13:30,20,520,520.25,520,520.25,4
,2009-05-20 14:30,20,519.25,519.25,519.25,519.25,2
,2009-05-21 02:30,21,516.25,516.5,515.75,515.75,20
,2009-05-21 03:00,21,516.25,516.25,513.75,513.75,7
,2009-05-21 03:30,21,514.25,514.25,514.25,514.25,11
,2009-05-21 04:00,21,509.5,509.5,508.75,508.75,4
,2009-05-21 04:30,21,508.75,509.75,508.75,509.75,12
,2009-05-21 05:00,21,509.5,509.75,508.75,509.5,52
,2009-05-21 05:30,21,509.5,510.25,508.75,510,67
,2009-05-21 06:00,21,509.25,510.25,509,509,87
,2009-05-21 06:30,21,510.25,511.25,509.75,511.25,163
,2009-05-21 07:00,21,509.25,511,509,511,98
,2009-05-21 07:30,21,509.5,509.5,509.5,509.5,2
,2009-05-21 08:00,21,507.75,507.75,507.75,507.75,2
,2009-05-21 09:30,21,506.25,508.75,506.25,508.75,73
,2009-05-21 10:00,21,508,508.75,507.25,508.5,335
,2009-05-21 10:30,21,509.5,511.75,509,511.75,81
,2009-05-21 11:00,21,512,512,511.25,511.25,27
,2009-05-21 11:30,21,511.5,512.5,511.5,512.5,3
,2009-05-21 12:00,21,516.75,516.75,513.75,513.75,2
,2009-05-21 13:00,21,516.25,518,516.25,517.5,16
,2009-05-21 13:30,21,516.25,516.25,516.25,516.25,1
,2009-05-22 02:30,22,518,518,518,518,5
,2009-05-22 03:00,22,517.5,517.5,517,517,25
,2009-05-22 03:30,22,516.75,519,516.75,519,53
,2009-05-22 04:00,22,518.25,518.25,518.25,518.25,9
,2009-05-22 04:30,22,518,518,516.5,516.75,11
,2009-05-22 05:00,22,517.5,517.5,517.5,517.5,7
,2009-05-22 05:30,22,517.75,517.75,516.75,516.75,32
,2009-05-22 06:00,22,517.75,517.75,517.75,517.75,5
,2009-05-22 06:30,22,518,518.25,517.5,518.25,39
,2009-05-22 07:00,22,519.5,521,519.5,520.5,129
,2009-05-22 07:30,22,519,519,519,519,1
,2009-05-22 08:00,22,517.25,517.25,515.75,515.75,16
,2009-05-22 08:30,22,516,516,510.75,510.75,52
,2009-05-22 09:00,22,513.75,515.25,513.75,513.75,40
,2009-05-22 09:30,22,513.25,515.25,513.25,513.25,49
,2009-05-22 10:00,22,513.25,515.25,512.75,514.25,539
,2009-05-22 10:30,22,513.25,513.5,513.25,513.25,12
,2009-05-22 11:00,22,513.25,513.75,513.25,513.75,6
,2009-05-22 12:00,22,516,516,516,516,1
,2009-05-22 12:30,22,518,518,517.25,517.25,8
,2009-05-22 13:30,22,519.5,519.5,519.5,519.5,1
,2009-05-25 01:30,25,515.75,515.75,515.75,515.75,2
,2009-05-25 03:30,25,512.5,512.5,512.5,512.5,7
,2009-05-25 04:00,25,512,512.25,512,512.25,8
,2009-05-25 05:00,25,512.75,512.75,512,512,15
,2009-05-25 08:00,25,513.25,513.25,513.25,513.25,2
,2009-05-25 09:00,25,514,514,514,514,5
,2009-05-25 10:00,25,512.75,513.5,512.75,513.5,9
,2009-05-26 03:00,26,507,508.5,507,508,49
,2009-05-26 03:30,26,508.5,508.5,505.25,505.5,320
,2009-05-26 04:00,26,504,504,501.75,502.75,200
,2009-05-26 04:30,26,502.5,505,502.5,505,3
,2009-05-26 06:00,26,508.5,510.25,508.5,510.25,21
,2009-05-26 06:30,26,511,511,511,511,15
,2009-05-26 07:00,26,512,512,512,512,4
,2009-05-26 07:30,26,510.5,510.5,509.75,509.75,18
,2009-05-26 08:00,26,511.25,511.25,509,509,44
,2009-05-26 08:30,26,509.5,509.5,509.5,509.5,3
,2009-05-26 09:00,26,516,521,516,518.25,107
,2009-05-26 09:30,26,518.75,521.75,518.25,520.5,90
,2009-05-26 10:00,26,518.75,521,517.75,518.25,161
,2009-05-26 10:30,26,518.5,521,518.5,521,70
,2009-05-26 11:00,26,519.5,522,519.25,521.5,62
,2009-05-26 11:30,26,521.25,522,521.25,522,35
,2009-05-26 12:00,26,522,522,520.5,520.5,19
,2009-05-26 12:30,26,520,520.75,520,520.75,3
,2009-05-26 13:00,26,521,522.5,520.25,522.5,94
,2009-05-27 02:30,27,523.75,523.75,523.75,523.75,7
,2009-05-27 03:00,27,528.5,528.5,528.5,528.5,8
,2009-05-27 03:30,27,528.25,529,527.75,527.75,113
,2009-05-27 04:00,27,527.75,528,525.75,526,175
,2009-05-27 04:30,27,526,526.5,526,526.5,11
,2009-05-27 05:30,27,526.5,527.5,526.25,527.5,11
,2009-05-27 06:30,27,526.25,526.25,526,526,20
,2009-05-27 07:00,27,526,526,523.25,523.25,24
,2009-05-27 08:00,27,526.25,526.25,523,523,92
,2009-05-27 08:30,27,526,526,526,526,2
,2009-05-27 09:00,27,523.5,523.5,521.75,523,87
,2009-05-27 09:30,27,522.5,524,522.5,523,102
,2009-05-27 10:00,27,522.5,524.5,522,524.5,16
,2009-05-27 10:30,27,524.5,525.5,524.5,525.5,14
,2009-05-27 11:00,27,527,527,527,527,130
,2009-05-27 11:30,27,527.5,527.75,527.25,527.75,5
,2009-05-27 12:00,27,529.25,530,528,529.5,47
,2009-05-27 12:30,27,527.5,527.5,526.5,526.5,5
,2009-05-27 13:00,27,526.25,526.25,525,525,8
,2009-05-27 14:00,27,527.25,527.25,527,527.25,25
,2009-05-28 02:00,28,525,526.5,525,526.5,14
,2009-05-28 02:30,28,526.5,528.5,526.5,528,249
,2009-05-28 03:00,28,527,527,525.5,525.5,111
,2009-05-28 03:30,28,525,525,524.5,524.5,3
,2009-05-28 04:00,28,526,526.25,526,526.25,72
,2009-05-28 04:30,28,527.5,527.75,527.5,527.75,12
,2009-05-28 05:00,28,528,528.25,527.75,527.75,36
,2009-05-28 06:00,28,531.5,532.5,530.75,530.75,40
,2009-05-28 06:30,28,531.75,532.75,530.75,530.75,82
,2009-05-28 07:00,28,529.75,529.75,529.75,529.75,13
,2009-05-28 07:30,28,531.75,532.25,531.75,532.25,30
,2009-05-28 08:00,28,532,532.75,532,532.75,34
,2009-05-28 08:30,28,534.5,535.5,534.5,535.5,12
,2009-05-28 09:00,28,533.5,534.5,533.5,534.5,4
,2009-05-28 09:30,28,534.5,537,534.5,536.5,56
,2009-05-28 10:00,28,540.25,540.25,539.75,539.75,135
,2009-05-28 10:30,28,540.5,541,540,540,12
,2009-05-28 11:30,28,540,540,539.75,539.75,25
,2009-05-28 12:00,28,540,545.25,540,545.25,74
,2009-05-28 12:30,28,543.25,543.5,542,542.5,23
,2009-05-28 13:00,28,543,545.5,542.75,543,155
,2009-05-28 13:30,28,542.75,543.5,542.25,542.25,54
,2009-05-29 03:00,29,547.25,547.5,547.25,547.5,6
,2009-05-29 03:30,29,547.75,548,547.25,547.25,23
,2009-05-29 04:00,29,548,551.75,548,551.75,334
,2009-05-29 04:30,29,551.75,552,551.5,551.5,21
,2009-05-29 05:00,29,551.5,553,551.5,553,18
,2009-05-29 05:30,29,553,553.5,553,553.5,23
,2009-05-29 06:00,29,553.75,554.5,553.25,554.5,34
,2009-05-29 06:30,29,554,554.25,553.25,553.75,60
,2009-05-29 07:00,29,554,555.25,554,554.75,35
,2009-05-29 07:30,29,553.75,553.75,553.25,553.25,44
,2009-05-29 08:00,29,553,553.75,553,553.75,19
,2009-05-29 08:30,29,558,558,554.75,554.75,110
,2009-05-29 09:00,29,553,553,553,553,2
,2009-05-29 09:30,29,552.75,554.5,552.75,554.5,26
,2009-05-29 10:00,29,555,558,555,557.75,230
,2009-05-29 10:30,29,556,556.5,554.75,554.75,20
,2009-05-29 11:00,29,556.25,556.25,555.25,555.25,10
,2009-05-29 11:30,29,554.5,555.75,554,555.75,68
,2009-05-29 12:00,29,555.75,555.75,555,555.25,16
,2009-05-29 13:00,29,555,557,555,557,9
,2009-05-29 13:30,29,556,556,556,556,7
,2009-06-01 02:30,1,565.75,565.75,565.75,565.75,4
,2009-06-01 03:00,1,565,569.25,564.75,569.25,113
,2009-06-01 03:30,1,569.5,569.5,569.5,569.5,3
,2009-06-01 04:00,1,568.5,568.5,566.75,566.75,67
,2009-06-01 04:30,1,568,568,568,568,5
,2009-06-01 05:00,1,571,571,569.75,570,43
,2009-06-01 05:30,1,570.25,570.25,570.25,570.25,1
,2009-06-01 06:00,1,570.5,570.5,569.75,569.75,7
,2009-06-01 06:30,1,570.25,570.25,569.5,569.75,7
,2009-06-01 07:00,1,568.75,569.25,568.75,569.25,11
,2009-06-01 07:30,1,569.5,569.5,569.25,569.25,6
,2009-06-01 08:00,1,570.25,570.25,566.5,568.75,94
,2009-06-01 08:30,1,569.5,570.5,569,570.5,73
,2009-06-01 09:00,1,573,573.25,571.75,572.5,16
,2009-06-01 09:30,1,569.5,570.5,569.25,570,20
,2009-06-01 10:00,1,570,572,570,572,50
,2009-06-01 10:30,1,570.75,573.5,570.75,573.5,5
,2009-06-01 11:30,1,575.25,575.25,573.75,573.75,46
,2009-06-01 12:00,1,574.25,575,574,574,36
,2009-06-01 12:30,1,574,577,573.75,577,187
,2009-06-01 13:00,1,577,583.75,576.75,583.25,332
,2009-06-01 13:30,1,582.75,582.75,580.5,581,42
,2009-06-01 16:00,1,581,581,581,581,9
,2009-06-02 03:00,2,578.5,579,577.5,577.5,17
,2009-06-02 03:30,2,578.5,578.5,577.5,577.5,17
,2009-06-02 04:00,2,576.25,576.25,576,576.25,86
,2009-06-02 04:30,2,576,576,576,576,7
,2009-06-02 05:00,2,577.25,577.25,576.25,576.25,17
,2009-06-02 05:30,2,577.25,578.25,577.25,578.25,51
,2009-06-02 06:00,2,578.5,578.75,578.25,578.5,64
,2009-06-02 06:30,2,578.5,579,578.5,578.5,39
,2009-06-02 07:00,2,580,580,578.75,578.75,17
,2009-06-02 07:30,2,578.5,578.5,578.5,578.5,15
,2009-06-02 08:00,2,582.75,582.75,580,580.75,28
,2009-06-02 08:30,2,580.75,584,579.25,583.75,177
,2009-06-02 09:00,2,587.5,588.25,584.75,585.25,90
,2009-06-02 09:30,2,588.5,588.5,588,588,7
,2009-06-02 10:00,2,589.75,591,588,589.75,89
,2009-06-02 10:30,2,587.75,589,587.75,588.75,49
,2009-06-02 11:00,2,587,588,587,588,27
,2009-06-02 11:30,2,591.75,592.5,591.75,592.25,28
,2009-06-02 12:00,2,592.5,593.25,591.75,592.75,65
,2009-06-02 12:30,2,593.25,594.75,593.25,593.75,68
,2009-06-02 13:00,2,594,594,591.5,591.5,104
,2009-06-02 13:30,2,592.25,593.75,592.25,592.75,18
,2009-06-02 14:30,2,594.25,594.25,594.25,594.25,1
,2009-06-02 15:30,2,588.75,589.25,586,586,59
,2009-06-02 16:00,2,586.25,586.25,586.25,586.25,4
,2009-06-02 16:30,2,586.25,586.25,586.25,586.25,1
,2009-06-03 02:00,3,589.5,590.25,588.75,590.25,125
,2009-06-03 02:30,3,591,591.25,589.75,589.75,9
,2009-06-03 03:00,3,588,588.75,587.75,588.75,61
,2009-06-03 03:30,3,587.25,587.25,582.75,583.25,262
,2009-06-03 04:00,3,584,585.5,583.75,583.75,51
,2009-06-03 04:30,3,585.5,586,585.5,585.75,12
,2009-06-03 05:00,3,586.25,586.25,586.25,586.25,6
,2009-06-03 05:30,3,587.5,587.5,587.25,587.25,20
,2009-06-03 06:00,3,586.75,586.75,584.25,584.25,56
,2009-06-03 06:30,3,584.5,584.5,584.5,584.5,1
,2009-06-03 07:00,3,584.5,584.5,584,584,21
,2009-06-03 07:30,3,584.25,584.5,582,583.5,121
,2009-06-03 08:00,3,585.25,585.25,583.5,584.25,17
,2009-06-03 08:30,3,584.5,584.75,583.25,583.5,51
,2009-06-03 09:00,3,583.5,584,583,583,90
,2009-06-03 09:30,3,581,583.25,578,583.25,232
,2009-06-03 10:00,3,582.5,582.5,577.5,578,194
,2009-06-03 10:30,3,578.25,578.25,576.5,578,55
,2009-06-03 11:00,3,578.25,578.25,574.75,574.75,126
,2009-06-03 11:30,3,574.75,576.75,570.75,570.75,24
,2009-06-03 12:00,3,571,571,571,571,5
,2009-06-03 12:30,3,569.25,569.25,568.75,568.75,27
,2009-06-04 01:00,4,575,575,575,575,2
,2009-06-04 01:30,4,576,579,576,579,71
,2009-06-04 02:30,4,580.75,581,580.5,580.75,15
,2009-06-04 03:00,4,580.75,580.75,580.75,580.75,20
,2009-06-04 03:30,4,582.75,583.5,582.75,583.5,2
,2009-06-04 04:00,4,584,584,582.75,582.75,42
,2009-06-04 04:30,4,582.75,583,581.75,581.75,57
,2009-06-04 05:00,4,582,583.25,581.5,582.75,68
,2009-06-04 05:30,4,582.5,582.5,582.5,582.5,2
,2009-06-04 06:00,4,582.25,583.75,581.75,583.75,168
,2009-06-04 06:30,4,583.5,583.5,582.25,582.25,65
,2009-06-04 07:00,4,581.25,584,581.25,584,49
,2009-06-04 07:30,4,587.75,588,585.5,588,82
,2009-06-04 08:00,4,587,588.75,587,588,10
,2009-06-04 08:30,4,589,589,586,586,30
,2009-06-04 09:00,4,585.25,585.75,582.75,585.75,29
,2009-06-04 09:30,4,585.5,587.25,585.5,587.25,50
,2009-06-04 10:00,4,587.5,590.75,587.25,590.5,94
,2009-06-04 10:30,4,591.25,591.25,591.25,591.25,4
,2009-06-04 11:00,4,588.75,588.75,588.5,588.5,4
,2009-06-04 11:30,4,591.75,592.75,591.25,592,29
,2009-06-04 12:00,4,592,597,592,597,24
,2009-06-04 12:30,4,594,595,594,595,33
,2009-06-04 13:00,4,593.5,593.5,590.5,590.5,13
,2009-06-04 13:30,4,589.25,589.25,589.25,589.25,1
,2009-06-04 14:00,4,589.5,590.25,589.5,590,8
,2009-06-04 15:30,4,589.5,589.5,589.25,589.25,7
,2009-06-05 02:30,5,592.75,593,592.75,593,23
,2009-06-05 03:00,5,591.75,592,591.25,592,13
,2009-06-05 04:00,5,590.5,590.5,588.25,588.25,101
,2009-06-05 04:30,5,588,588,587.75,588,43
,2009-06-05 05:00,5,586.5,586.5,585.75,586,60
,2009-06-05 05:30,5,587.25,587.25,587.25,587.25,1
,2009-06-05 06:00,5,589.25,589.25,589.25,589.25,8
,2009-06-05 06:30,5,590,592.5,590,592.5,27
,2009-06-05 07:00,5,591.5,591.5,589,589,98
,2009-06-05 07:30,5,596.75,597,595.25,595.25,24
,2009-06-05 08:00,5,591.75,592.25,587.75,590.5,151
,2009-06-05 08:30,5,590.5,592.25,582.5,585,202
,2009-06-05 09:00,5,583,583,583,583,17
,2009-06-05 09:30,5,586.5,587.5,586.5,587,11
,2009-06-05 10:00,5,590,590.75,586.25,587,60
,2009-06-05 10:30,5,585.25,589.5,585.25,589.25,11
,2009-06-05 11:00,5,589.25,589.5,589.25,589.5,23
,2009-06-05 11:30,5,589.5,590,589.5,590,60
,2009-06-05 12:00,5,588.25,588.5,588.25,588.5,2
,2009-06-05 12:30,5,587,589.25,587,589.25,36
,2009-06-05 13:30,5,586.5,586.5,586.5,586.5,3
,2009-06-05 14:00,5,587.5,589.25,587.5,588.75,14
,2009-06-05 14:30,5,588.5,589,588.5,589,8
,2009-06-05 15:30,5,590,590,590,590,4
,2009-06-08 02:00,8,582.25,582.25,582.25,582.25,1
,2009-06-08 03:00,8,577.5,577.5,577.5,577.5,1
,2009-06-08 04:30,8,578.75,578.75,578.75,578.75,1
,2009-06-08 05:30,8,579.75,580.75,579.75,580.75,14
,2009-06-08 06:00,8,581,581,581,581,6
,2009-06-08 06:30,8,581.5,582,580.75,582,26
,2009-06-08 07:30,8,581.5,581.5,580.5,580.5,31
,2009-06-08 08:00,8,580.25,588.75,580,588.25,195
,2009-06-08 08:30,8,587,587,585.25,587,42
,2009-06-08 09:00,8,586.75,589.25,586.75,588,13
,2009-06-08 09:30,8,589,591,587.25,587.25,78
,2009-06-08 10:00,8,587.25,589.5,585.25,585.5,35
,2009-06-08 10:30,8,586,586.75,586,586.5,9
,2009-06-08 11:00,8,587.5,587.5,585,586.25,9
,2009-06-08 11:30,8,586.25,586.25,586.25,586.25,4
,2009-06-08 12:00,8,589.75,589.75,589.75,589.75,3
,2009-06-08 12:30,8,588,588.25,587,587.5,109
,2009-06-08 13:00,8,588.25,588.25,585.75,585.75,116
,2009-06-08 13:30,8,586.75,588.5,586.5,588.5,7
,2009-06-08 14:00,8,588,588,587.75,587.75,4
,2009-06-09 01:30,9,593,593,592.5,592.5,10
,2009-06-09 02:30,9,591,591,591,591,10
,2009-06-09 03:00,9,590,590.75,588.75,588.75,16
,2009-06-09 03:30,9,588.25,588.5,588.25,588.5,2
,2009-06-09 04:00,9,590.25,590.5,589.75,590.25,18
,2009-06-09 04:30,9,589.25,589.5,588.75,588.75,20
,2009-06-09 05:00,9,588.75,589.75,588.75,589.75,32
,2009-06-09 05:30,9,590.25,590.25,589.25,589.25,13
,2009-06-09 06:00,9,590,592.25,589.75,592.25,117
,2009-06-09 06:30,9,592,592.75,591,592.5,28
,2009-06-09 07:00,9,591.5,592.75,590.5,592.25,122
,2009-06-09 07:30,9,592,594.25,590.75,594.25,44
,2009-06-09 08:00,9,594.25,596.25,593,595,131
,2009-06-09 08:30,9,594.25,595.5,591.5,592,239
,2009-06-09 09:00,9,590.25,593.75,589.75,592.75,216
,2009-06-09 09:30,9,592.75,593.75,591.5,592,188
,2009-06-09 10:00,9,592,593.5,591.5,592.75,53
,2009-06-09 10:30,9,593.5,593.5,591.75,592.5,106
,2009-06-09 11:00,9,592.25,594.25,592.25,594.25,7
,2009-06-09 11:30,9,593.25,593.75,592.5,593.25,29
,2009-06-09 12:00,9,593.25,593.5,592,592.25,54
,2009-06-09 12:30,9,592.25,595.75,592.25,595.75,26
,2009-06-09 13:00,9,595.5,597.75,594.75,596.75,53
,2009-06-09 13:30,9,596,596.25,596,596.25,5
,2009-06-09 14:00,9,596.25,596.25,596.25,596.25,1
,2009-06-09 15:30,9,597.75,597.75,597.75,597.75,1
,2009-06-10 01:30,10,601.25,601.25,601.25,601.25,6
,2009-06-10 02:00,10,600,600,600,600,7
,2009-06-10 02:30,10,601,601.75,601,601.5,23
,2009-06-10 03:00,10,602.5,603.75,602.5,603.25,126
,2009-06-10 03:30,10,603,603.5,603,603.25,117
,2009-06-10 04:00,10,603.75,603.75,603.75,603.75,3
,2009-06-10 04:30,10,603,604.25,603,603.5,23
,2009-06-10 05:00,10,602.75,602.75,601.75,601.75,9
,2009-06-10 05:30,10,602.75,603,602.5,603,31
,2009-06-10 06:00,10,603.25,603.5,603.25,603.5,31
,2009-06-10 06:30,10,603,604,603,603.25,101
,2009-06-10 07:00,10,603.25,603.25,603,603.25,38
,2009-06-10 07:30,10,603.25,604,601.25,602,141
,2009-06-10 08:00,10,600.75,603.25,600.75,600.75,87
,2009-06-10 08:30,10,600.75,601.25,599.5,601.25,149
,2009-06-10 09:00,10,600.5,602.5,598.75,602.5,31
,2009-06-10 09:30,10,604,608,602.75,603.25,754
,2009-06-10 10:00,10,603.25,603.25,599.75,602.25,743
,2009-06-10 10:30,10,602,603.75,601.25,603,188
,2009-06-10 11:00,10,603.25,605.75,603.25,604.5,128
,2009-06-10 11:30,10,604.75,604.75,604.25,604.75,4
,2009-06-10 12:00,10,603.5,604.25,602,603.25,127
,2009-06-10 12:30,10,603.25,603.25,599.5,601.75,283
,2009-06-10 13:00,10,601.25,604.75,600,604,133
,2009-06-10 13:30,10,603.25,604,602.5,604,13
,2009-06-10 14:00,10,602,602.75,602,602.5,80
,2009-06-11 01:30,11,608.25,608.5,608,608,25
,2009-06-11 02:30,11,605.25,605.5,604,604,15
,2009-06-11 03:30,11,606,608.5,606,608.5,80
,2009-06-11 04:00,11,609,610,608.25,608.5,256
,2009-06-11 04:30,11,608,608,605.75,605.75,59
,2009-06-11 05:00,11,606.5,608,606.5,607.75,9
,2009-06-11 06:00,11,608,608,607.25,607.25,38
,2009-06-11 06:30,11,607.25,607.25,607.25,607.25,1
,2009-06-11 07:00,11,607.25,608.5,606,608.5,43
,2009-06-11 07:30,11,609.25,609.75,606.25,606.25,25
,2009-06-11 08:00,11,606.25,607.75,606.25,607.75,26
,2009-06-11 08:30,11,609,610,607.75,608,90
,2009-06-11 09:00,11,607.5,611.25,607.5,610.75,31
,2009-06-11 09:30,11,611.25,612,608.25,608.25,181
,2009-06-11 10:00,11,609,612.5,609,611.25,52
,2009-06-11 10:30,11,611.75,612.5,610.75,612.5,59
,2009-06-11 11:00,11,611.25,611.5,609.5,609.5,49
,2009-06-11 11:30,11,609.75,612,609.75,612,34
,2009-06-11 12:00,11,612,614,611.25,612.75,45
,2009-06-11 12:30,11,614.25,614.25,612.25,612.25,22
,2009-06-11 13:00,11,612.75,612.75,610.25,610.25,6
,2009-06-11 13:30,11,611,611,611,611,1
,2009-06-11 14:30,11,611,611,611,611,1
,2009-06-11 19:00,12,610.75,610.75,610.75,610.75,1
,2009-06-12 01:30,12,607,607,607,607,5
,2009-06-12 02:00,12,608,608.25,608,608.25,2
,2009-06-12 02:30,12,609,609,607.5,607.5,23
,2009-06-12 03:00,12,607.5,608.5,605.75,608.5,283
,2009-06-12 03:30,12,607.75,608,607.25,607.25,33
,2009-06-12 04:00,12,607.25,607.5,604.5,605.25,179
,2009-06-12 04:30,12,605.5,605.5,603.25,603.75,155
,2009-06-12 05:00,12,603.5,604,602.75,603.25,35
,2009-06-12 05:30,12,604.25,605.25,604.25,605.25,13
,2009-06-12 06:00,12,605.5,605.5,603.5,603.5,40
,2009-06-12 06:30,12,602.75,602.75,602,602.25,14
,2009-06-12 07:00,12,604.25,604.25,601.5,601.5,20
,2009-06-12 07:30,12,601,602,599,602,74
,2009-06-12 08:00,12,601.5,604.25,600.75,603.5,126
,2009-06-12 08:30,12,603.75,605.25,602.5,603.75,153
,2009-06-12 09:00,12,603.75,606.75,603,605.75,151
,2009-06-12 09:30,12,606.25,608.25,605.75,605.75,100
,2009-06-12 10:00,12,606,606.25,604.5,604.5,447
,2009-06-12 10:30,12,604.25,606.25,604.25,605.75,218
,2009-06-12 11:00,12,605.75,606,604,604,230
,2009-06-12 11:30,12,604,606.25,604,605,51
,2009-06-12 12:00,12,606.25,606.5,605.5,605.5,18
,2009-06-12 12:30,12,605.25,607,605,605.75,79
,2009-06-12 13:00,12,605.5,607.75,605,606.25,101
,2009-06-12 13:30,12,605.5,606,605.5,605.5,18
,2009-06-12 14:00,12,606,606.5,605.5,606.5,9
,2009-06-15 02:00,15,600,600.5,600,600.5,4
,2009-06-15 02:30,15,602.25,602.25,601,601,6
,2009-06-15 03:00,15,601,603.75,600.5,603.75,88
,2009-06-15 03:30,15,603,604.25,601.5,601.5,24
,2009-06-15 04:00,15,601.5,601.75,600.5,600.5,58
,2009-06-15 04:30,15,600,602.75,600,601.75,94
,2009-06-15 05:00,15,601.75,604,601.75,603.25,44
,2009-06-15 05:30,15,602.25,602.5,602.25,602.5,3
,2009-06-15 06:00,15,602.75,602.75,600,600,17
,2009-06-15 06:30,15,600,602.75,599.75,601.25,32
,2009-06-15 07:00,15,601.5,604.75,601.25,604.75,99
,2009-06-15 07:30,15,604.25,607,603,606,237
,2009-06-15 08:00,15,606.25,606.5,602.25,603.5,259
,2009-06-15 08:30,15,603.5,603.5,596.5,598.25,260
,2009-06-15 09:00,15,597.75,599.5,597.25,597.25,210
,2009-06-15 09:30,15,597.5,597.5,595,595.25,53
,2009-06-15 10:00,15,594.25,594.25,591.5,593,299
,2009-06-15 10:30,15,592.5,593.25,590,591.75,264
,2009-06-15 11:00,15,592,592,589.75,590.25,81
,2009-06-15 11:30,15,590.75,594,590.75,594,247
,2009-06-15 12:00,15,593.75,593.75,592,593.5,36
,2009-06-15 12:30,15,593,594,591.25,593.75,86
,2009-06-15 13:00,15,594.5,597.75,594,597.75,186
,2009-06-15 13:30,15,597.25,597.25,595.75,595.75,32
,2009-06-15 14:00,15,595.5,595.5,595.5,595.5,4
,2009-06-16 01:30,16,599,599,599,599,5
,2009-06-16 02:00,16,599.75,600,599.75,600,34
,2009-06-16 02:30,16,599.75,600.25,599.75,600.25,20
,2009-06-16 03:00,16,598.5,600.75,598.25,599.25,119
,2009-06-16 03:30,16,599.5,603.75,599.25,603.75,39
,2009-06-16 04:00,16,604,604.75,602,603,71
,2009-06-16 04:30,16,603.5,608,603.5,606.75,85
,2009-06-16 05:00,16,605,608.75,605,608.75,36
,2009-06-16 05:30,16,609.5,610.5,608.5,608.5,56
,2009-06-16 06:00,16,609,610.5,609,609.5,117
,2009-06-16 06:30,16,609.5,612.25,609,612.25,52
,2009-06-16 07:00,16,611.5,613.5,611,612.25,38
,2009-06-16 07:30,16,613.25,614.75,611.5,611.5,137
,2009-06-16 08:00,16,613.25,617,612.75,613,141
,2009-06-16 08:30,16,613,613.75,611.25,612.5,633
,2009-06-16 09:00,16,612.5,613.25,608.75,609.5,434
,2009-06-16 09:30,16,610,612,608.75,610,248
,2009-06-16 10:00,16,610.25,612.25,609,610.75,352
,2009-06-16 10:30,16,611,611,608.25,608.5,83
,2009-06-16 11:00,16,608.25,609.5,607.5,609.5,39
,2009-06-16 11:30,16,608.25,608.25,603.5,603.75,105
,2009-06-16 12:00,16,603.5,603.75,598.5,600,122
,2009-06-16 12:30,16,601,602.25,599.5,599.5,97
,2009-06-16 13:00,16,599.25,601,594.5,600.25,173
,2009-06-16 13:30,16,600.25,600.5,599.75,600.5,7
,2009-06-16 14:00,16,600.75,603,600.75,603,20
,2009-06-16 14:30,16,600.25,600.25,600.25,600.25,2
,2009-06-16 19:00,17,606,606,606,606,2
,2009-06-17 01:30,17,604.5,604.5,604.5,604.5,5
,2009-06-17 02:00,17,604,604.75,604,604,6
,2009-06-17 02:30,17,603.25,603.75,603.25,603.75,14
,2009-06-17 03:00,17,603.5,603.5,599.25,600.5,117
,2009-06-17 03:30,17,600.5,601.25,599.75,599.75,80
,2009-06-17 04:00,17,598.75,599.25,598,598.25,62
,2009-06-17 04:30,17,598.5,599.5,597.25,598,183
,2009-06-17 05:00,17,599.5,600.75,599.25,600.25,99
,2009-06-17 05:30,17,599.75,599.75,596.5,597.25,134
,2009-06-17 06:00,17,597.75,599.5,597.75,598.75,16
,2009-06-17 06:30,17,599.5,599.5,597,597,22
,2009-06-17 07:00,17,596.75,598.25,594.75,595,176
,2009-06-17 07:30,17,595.25,599.25,594.25,596.75,319
,2009-06-17 08:00,17,597.75,599,596,598.25,162
,2009-06-17 08:30,17,598.5,599.5,595,595.25,170
,2009-06-17 09:00,17,595.25,597.75,595.25,596.5,240
,2009-06-17 09:30,17,596.5,598.75,593.75,596.25,199
,2009-06-17 10:00,17,597.5,601,596.75,600.5,362
,2009-06-17 10:30,17,600,600.25,597,599.5,175
,2009-06-17 11:00,17,599.5,605.5,599.25,604.75,308
,2009-06-17 11:30,17,605,607.5,604.5,606.5,163
,2009-06-17 12:00,17,605.25,605.5,601.25,603.25,79
,2009-06-17 12:30,17,603.5,605.75,602.75,603.75,76
,2009-06-17 13:00,17,606.75,610.5,605.5,610,126
,2009-06-17 13:30,17,610,610.25,609.25,610.25,16
,2009-06-18 00:30,18,608.5,608.5,608.5,608.5,1
,2009-06-18 01:30,18,609.75,609.75,609.75,609.75,1
,2009-06-18 02:00,18,612,614.25,612,613.5,59
,2009-06-18 02:30,18,613.5,614,610.75,611,246
,2009-06-18 03:00,18,611.25,613,610.75,612,300
,2009-06-18 03:30,18,611.75,613,611.25,611.25,228
,2009-06-18 04:00,18,611.75,612.75,611.75,612.25,60
,2009-06-18 04:30,18,612,613,611,611,68
,2009-06-18 05:00,18,611.75,612.5,611,611,25
,2009-06-18 05:30,18,609.75,610.5,608,608,48
,2009-06-18 06:00,18,607.5,607.5,606.5,606.5,122
,2009-06-18 06:30,18,606.25,606.25,603,603.75,176
,2009-06-18 07:00,18,604.5,606.25,604.5,606,67
,2009-06-18 07:30,18,606.5,608.5,606,607.5,208
,2009-06-18 08:00,18,607.75,608.25,602,603,248
,2009-06-18 08:30,18,603,604.75,600,603.75,410
,2009-06-18 09:00,18,605.5,610.25,605.25,608,130
,2009-06-18 09:30,18,608.25,608.25,603.25,603.25,390
,2009-06-18 10:00,18,604.5,607.5,603.75,606.25,380
,2009-06-18 10:30,18,605.75,606.25,603.75,605.75,155
,2009-06-18 11:00,18,606,606.5,604.5,605.25,47
,2009-06-18 11:30,18,605,606.25,604,606.25,134
,2009-06-18 12:00,18,607,607.25,605.25,606.5,182
,2009-06-18 12:30,18,606.5,607.5,605,606.75,71
,2009-06-18 13:00,18,606,606.75,602.5,603.75,121
,2009-06-18 13:30,18,604,604.25,602.75,604,15
,2009-06-18 14:00,18,604.25,604.25,604.25,604.25,2
,2009-06-18 23:30,19,605.75,605.75,605.75,605.75,2
,2009-06-19 06:00,19,609.25,609.75,609,609.75,11
,2009-06-19 06:30,19,609,609,608,608,18
,2009-06-19 07:00,19,608,609.75,607.25,609.25,22
,2009-06-19 07:30,19,609.5,609.5,606.5,607.25,68
,2009-06-19 08:00,19,607,608,606,606.5,98
,2009-06-19 08:30,19,606,607.75,605.75,607.25,125
,2009-06-19 09:00,19,607.5,607.5,605,605,227
,2009-06-19 09:30,19,605.5,606.25,604.75,606.25,40
,2009-06-19 10:00,19,606.5,607.5,604.25,604.5,472
,2009-06-19 10:30,19,604.5,606.5,604,606.25,228
,2009-06-19 11:00,19,605.25,605.25,597.75,597.75,187
,2009-06-19 11:30,19,597.25,598.75,592.75,592.75,252
,2009-06-19 12:00,19,593.25,596.25,593,594.25,105
,2009-06-19 12:30,19,595,595,587.75,588.25,235
,2009-06-19 13:00,19,588.5,591.25,584.75,588.75,254
,2009-06-19 13:30,19,589.25,590.5,589.25,590.5,40
,2009-06-22 02:00,22,585.75,586.5,585.75,586.5,29
,2009-06-22 02:30,22,585.5,587.5,585.5,587.5,11
,2009-06-22 03:00,22,585.5,589,584.75,589,225
,2009-06-22 03:30,22,588.75,589,584.5,584.5,58
,2009-06-22 04:00,22,584.75,584.75,577.75,579.75,145
,2009-06-22 04:30,22,579,579.5,575.25,579,212
,2009-06-22 05:00,22,579.25,580,578.75,579.5,46
,2009-06-22 05:30,22,579.5,580.5,579,580.5,40
,2009-06-22 06:00,22,580.75,581.25,578.5,579.5,155
,2009-06-22 06:30,22,579.5,580,577.25,579,292
,2009-06-22 07:00,22,579.25,579.25,577.25,578,139
,2009-06-22 07:30,22,577.5,577.75,575.5,576,221
,2009-06-22 08:00,22,575.75,575.75,572.5,575.75,227
,2009-06-22 08:30,22,575.75,575.75,572.5,572.5,166
,2009-06-22 09:00,22,572.25,573.75,570.75,571.25,193
,2009-06-22 09:30,22,571,571,568,569.75,235
,2009-06-22 10:00,22,569.75,570.5,568.5,569.75,421
,2009-06-22 10:30,22,569.75,570.25,568,568,204
,2009-06-22 11:00,22,569.25,571,569.25,570.25,135
,2009-06-22 11:30,22,570.75,571,569,570.25,131
,2009-06-22 12:00,22,570,570,567,569,114
,2009-06-22 12:30,22,569.25,571,569,570.25,47
,2009-06-22 13:00,22,570.25,572,569.5,571.25,188
,2009-06-22 13:30,22,571.25,571.25,570.25,571,26
,2009-06-22 14:00,22,570.75,571.25,570.75,571.25,7
,2009-06-22 21:00,23,569,569,569,569,1
,2009-06-22 21:30,23,569,569,569,569,49
,2009-06-23 01:00,23,567,567,567,567,10
,2009-06-23 01:30,23,566.75,566.75,566.5,566.5,8
,2009-06-23 02:00,23,566.5,569.25,566.5,569.25,21
,2009-06-23 02:30,23,569,570.5,568.25,568.25,24
,2009-06-23 03:00,23,568,569.5,567.75,568,100
,2009-06-23 03:30,23,567.25,567.75,566,567,202
,2009-06-23 04:00,23,566.75,567.75,566.75,567.75,6
,2009-06-23 04:30,23,568.5,569.25,568.25,569.25,58
,2009-06-23 05:00,23,568.75,569.5,568.25,568.5,112
,2009-06-23 05:30,23,569,570.75,569,569.5,23
,2009-06-23 06:00,23,569.25,572.5,569.25,571,56
,2009-06-23 06:30,23,571.5,571.75,570.5,571.5,43
,2009-06-23 07:00,23,571.75,577.5,571.5,577,130
,2009-06-23 07:30,23,576.75,578,574.75,577,221
,2009-06-23 08:00,23,577,577,574,574.25,303
,2009-06-23 08:30,23,574,578.25,573.25,577.5,416
,2009-06-23 09:00,23,575.75,577.25,570.25,570.25,117
,2009-06-23 09:30,23,570.25,570.25,567.25,569,139
,2009-06-23 10:00,23,569,572.5,567.75,570.25,573
,2009-06-23 10:30,23,570.25,573.5,570.25,573.5,543
,2009-06-23 11:00,23,573.75,575.75,573.25,574,182
,2009-06-23 11:30,23,574.75,579.25,574.5,578.25,277
,2009-06-23 12:00,23,578.5,582.5,578.5,581.25,105
,2009-06-23 12:30,23,581.5,583.25,580.75,581.75,138
,2009-06-23 13:00,23,582,587.75,581.5,585,401
,2009-06-23 13:30,23,585.5,586,583.75,585.25,128
,2009-06-23 14:00,23,585.5,586.75,585.5,586.75,15
,2009-06-23 15:30,23,584.5,584.5,580.25,581.25,10
,2009-06-24 01:30,24,576.75,576.75,576.75,576.75,4
,2009-06-24 02:00,24,578,578.75,578,578.75,6
,2009-06-24 02:30,24,579.5,579.5,578.75,579,13
,2009-06-24 03:00,24,580,582.75,579.75,582,124
,2009-06-24 03:30,24,582.25,582.25,579.75,580.5,115
,2009-06-24 04:00,24,580,580.25,579.25,579.75,112
,2009-06-24 04:30,24,580.75,581,580.25,580.75,16
,2009-06-24 05:00,24,580.25,580.5,579.5,579.75,60
,2009-06-24 05:30,24,579.5,579.5,578.75,579,37
,2009-06-24 06:00,24,579.25,579.5,578.25,578.5,65
,2009-06-24 06:30,24,578.25,578.75,576.75,578.25,189
,2009-06-24 07:00,24,577.75,579,577,578.5,163
,2009-06-24 07:30,24,578.5,581.75,578.5,580.75,240
,2009-06-24 08:00,24,580.75,582.25,580.75,581.5,198
,2009-06-24 08:30,24,581.5,581.75,578.75,580,323
,2009-06-24 09:00,24,579.25,582,578.5,580.75,407
,2009-06-24 09:30,24,582.5,584,576.75,583,329
,2009-06-24 10:00,24,583.25,587.25,582,584.5,1057
,2009-06-24 10:30,24,584.5,585.75,583.25,585,727
,2009-06-24 11:00,24,585,586.5,580.5,580.5,182
,2009-06-24 11:30,24,580.5,581,577.75,577.75,264
,2009-06-24 12:00,24,577.25,579.5,577.25,578.25,247
,2009-06-24 12:30,24,577.75,578.75,575.25,576.25,211
,2009-06-24 13:00,24,577.5,580.75,576,576.5,164
,2009-06-24 13:30,24,576.5,577.75,575.75,577.25,67
,2009-06-24 14:00,24,577.75,578.75,576.75,577,44
,2009-06-24 14:30,24,577.75,578.5,577.75,578.5,4
,2009-06-24 15:30,24,577.25,577.25,577.25,577.25,1
,2009-06-24 20:30,25,576.25,576.25,576.25,576.25,4
,2009-06-25 02:00,25,580,580,578,578,76
,2009-06-25 02:30,25,577.5,580.5,577.5,580.5,14
,2009-06-25 03:00,25,580.5,581.25,580.25,580.25,295
,2009-06-25 03:30,25,580,580.25,579,580.25,145
,2009-06-25 04:00,25,580,583.75,580,583.75,100
,2009-06-25 04:30,25,583.75,584.75,583,583.25,69
,2009-06-25 05:00,25,583.75,584.25,583,583.5,49
,2009-06-25 05:30,25,584.75,586.5,584.75,586.25,92
,2009-06-25 06:00,25,586.5,587.75,585.5,587.75,130
,2009-06-25 06:30,25,588.5,588.5,586.75,588,241
,2009-06-25 07:00,25,587.75,588.25,586.5,586.5,83
,2009-06-25 07:30,25,586.25,586.25,580.75,582.5,210
,2009-06-25 08:00,25,582.5,587.75,582,587,199
,2009-06-25 08:30,25,587.5,591,587.25,589.25,222
,2009-06-25 09:00,25,589.5,590.5,588,590,326
,2009-06-25 09:30,25,589.5,589.75,584.75,586.5,312
,2009-06-25 10:00,25,586.5,588.75,586.5,587.75,251
,2009-06-25 10:30,25,587.75,591.75,586.75,591.75,296
,2009-06-25 11:00,25,591.75,595,591.75,594,245
,2009-06-25 11:30,25,594,594,590.5,590.5,40
,2009-06-25 12:00,25,590,595,590,595,192
,2009-06-25 12:30,25,594.75,595.5,592,594.5,167
,2009-06-25 13:00,25,593.25,593.25,588.5,589.75,239
,2009-06-25 13:30,25,589.75,590.75,588.5,590.75,67
,2009-06-25 14:00,25,590.25,590.25,590.25,590.25,4
,2009-06-25 14:30,25,590,590.5,590,590.5,6
,2009-06-25 15:00,25,590.5,590.5,590.5,590.5,2
,2009-06-25 15:30,25,590.5,590.5,590.5,590.5,10
,2009-06-25 16:00,25,590.5,590.5,590.5,590.5,1
,2009-06-26 01:00,26,593.75,593.75,593.5,593.75,11
,2009-06-26 01:30,26,594,594.75,594,594.75,3
,2009-06-26 02:00,26,594.25,596,594,594.5,26
,2009-06-26 02:30,26,594.75,595.25,594.25,594.25,108
,2009-06-26 03:00,26,594.75,595.25,593.75,595,81
,2009-06-26 03:30,26,595,595.5,594.5,595.5,153
,2009-06-26 04:00,26,596.25,596.25,594.5,594.5,10
,2009-06-26 04:30,26,596,596.25,595.25,595.25,104
,2009-06-26 05:00,26,595.5,595.75,595,595,116
,2009-06-26 05:30,26,594,594,592.75,593,36
,2009-06-26 06:00,26,592,592.75,591.5,591.5,80
,2009-06-26 06:30,26,591.5,591.5,588.25,590,65
,2009-06-26 07:00,26,590.75,591.5,588.5,590.75,156
,2009-06-26 07:30,26,591.5,591.5,586.25,586.25,157
,2009-06-26 08:00,26,586,586.75,583.25,586.75,326
,2009-06-26 08:30,26,586,587.25,584.5,585.25,390
,2009-06-26 09:00,26,585.25,586,580.75,582,246
,2009-06-26 09:30,26,581.75,582.5,579,581.75,379
,2009-06-26 10:00,26,581.5,581.75,579.25,579.25,753
,2009-06-26 10:30,26,579.25,579.75,576,577.25,550
,2009-06-26 11:00,26,577.25,578.75,577.25,578,62
,2009-06-26 11:30,26,578.25,580.75,577.5,580.25,68
,2009-06-26 12:00,26,578.75,581.25,578.75,580.5,61
,2009-06-26 12:30,26,580,581.25,580,581.25,15
,2009-06-26 13:00,26,580,581.25,578.75,579.5,134
,2009-06-26 13:30,26,579.25,581,579.25,580.25,42
,2009-06-26 14:00,26,581,581.5,580.25,580.25,12
,2009-06-26 14:30,26,580.5,581.25,579.75,581.25,4
,2009-06-29 01:00,29,575,575,575,575,3
,2009-06-29 01:30,29,575.75,576,575.75,576,3
,2009-06-29 02:00,29,577,577.25,577,577.25,15
,2009-06-29 02:30,29,578.25,580.25,577.25,579.75,20
,2009-06-29 03:00,29,579.75,581,579.25,579.5,142
,2009-06-29 03:30,29,579.5,579.5,578.75,579.25,49
,2009-06-29 04:00,29,580.25,581.25,580,581.25,50
,2009-06-29 04:30,29,580.75,581.5,580.75,580.75,24
,2009-06-29 05:00,29,581.5,583,581.5,582.5,83
,2009-06-29 05:30,29,582.5,582.75,582,582.75,36
,2009-06-29 06:00,29,583.25,587,583.25,586.5,45
,2009-06-29 06:30,29,586.5,586.75,585.5,586.75,57
,2009-06-29 07:00,29,585.25,586.5,584.75,585.75,73
,2009-06-29 07:30,29,585.5,586.25,584.5,586,71
,2009-06-29 08:00,29,585.25,591,584,589.75,317
,2009-06-29 08:30,29,589.5,592.25,589.25,589.75,414
,2009-06-29 09:00,29,591,592.75,590.5,591.5,303
,2009-06-29 09:30,29,591.5,594.5,591.5,594,473
,2009-06-29 10:00,29,593.75,596.25,591.75,591.75,570
,2009-06-29 10:30,29,592,593.75,591.5,592.25,137
,2009-06-29 11:00,29,592.75,594.75,592.75,594,31
,2009-06-29 11:30,29,593,593,592.25,592.5,47
,2009-06-29 12:00,29,592,598.25,592,596.75,227
,2009-06-29 12:30,29,596.25,598,595,597.75,76
,2009-06-29 13:00,29,596.5,596.75,594.5,594.75,120
,2009-06-29 13:30,29,594.75,595.25,594.5,595,19
,2009-06-29 14:00,29,595.25,595.25,594.75,595.25,67
,2009-06-29 21:00,30,607.5,607.5,607.5,607.5,4
,2009-06-30 00:30,30,604,604.5,604,604.5,5
,2009-06-30 01:00,30,605,605,604.5,605,120
,2009-06-30 01:30,30,605,605,605,605,4
,2009-06-30 02:00,30,602,602,602,602,1
,2009-06-30 02:30,30,602.25,602.25,601,601.75,84
,2009-06-30 03:00,30,602.25,605,600.75,601.25,101
,2009-06-30 03:30,30,600,601.25,599.25,601.25,79
,2009-06-30 04:00,30,601.25,601.25,598.75,598.75,19
,2009-06-30 04:30,30,599,599,599,599,24
,2009-06-30 05:00,30,599,599,595.25,595.25,38
,2009-06-30 05:30,30,595.25,596,595.25,595.5,111
,2009-06-30 06:00,30,595.5,595.5,590.75,592.5,120
,2009-06-30 06:30,30,592.5,596.25,592.5,596.25,43
,2009-06-30 07:00,30,595,598.25,594,596.5,73
,2009-06-30 07:30,30,597.25,598.5,593.25,594.5,177
,2009-06-30 08:00,30,594.5,594.5,589.25,591,256
,2009-06-30 08:30,30,590.75,594.5,590.75,593.25,316
,2009-06-30 09:00,30,591.5,591.75,582.75,583.75,463
,2009-06-30 09:30,30,583,583,574,580.75,857
,2009-06-30 10:00,30,581,581,576.25,578,379
,2009-06-30 10:30,30,578,579,576.25,577.75,237
,2009-06-30 11:00,30,577.75,580,577.25,580,96
,2009-06-30 11:30,30,579.75,580.5,578,578.75,251
,2009-06-30 12:00,30,579.25,579.25,575.5,575.75,238
,2009-06-30 12:30,30,575.75,576.25,573.75,576.25,73
,2009-06-30 13:00,30,577,582.25,575.5,582.25,129
,2009-06-30 13:30,30,582,582.5,581.5,581.75,79
,2009-06-30 14:00,30,582.25,582.75,582.25,582.75,6
,2009-06-30 15:30,30,586,586,584.75,584.75,9
,2009-07-01 01:30,1,584,584,584,584,5
,2009-07-01 02:00,1,585.5,590.75,585.5,590.75,32
,2009-07-01 02:30,1,590,590,585,586,56
,2009-07-01 03:00,1,585.5,587,585.5,585.5,57
,2009-07-01 03:30,1,585.5,587.75,585.25,587.75,268
,2009-07-01 04:00,1,588,589.25,588,589.25,83
,2009-07-01 04:30,1,589,589,588,588,29
,2009-07-01 05:00,1,588.5,588.5,587.25,587.75,59
,2009-07-01 05:30,1,588.5,589,588,589,86
,2009-07-01 06:00,1,587.5,588.5,586.25,588,54
,2009-07-01 06:30,1,589,590,588.5,588.5,142
,2009-07-01 07:00,1,588.25,590.5,587.5,590.5,218
,2009-07-01 07:30,1,590.5,592,589,591.5,215
,2009-07-01 08:00,1,591.5,593.75,590,591.5,414
,2009-07-01 08:30,1,591.5,593.5,591,592.5,272
,2009-07-01 09:00,1,592.25,593.75,591.25,593,271
,2009-07-01 09:30,1,592.5,592.5,580,580.75,806
,2009-07-01 10:00,1,580.75,583,577.5,577.5,502
,2009-07-01 10:30,1,577.25,578.5,572.75,576,729
,2009-07-01 11:00,1,576,579.5,574.5,574.75,539
,2009-07-01 11:30,1,574.75,576.5,572,572.5,208
,2009-07-01 12:00,1,572.25,575,570.75,570.75,148
,2009-07-01 12:30,1,571,573,568.75,573,216
,2009-07-01 13:00,1,573,575.25,571,575,157
,2009-07-01 13:30,1,574.75,575.75,574.75,575.5,63
,2009-07-01 14:00,1,574.5,574.5,573.75,573.75,10
,2009-07-02 01:30,2,575,575,574.5,574.5,5
,2009-07-02 02:00,2,573.5,573.75,573.5,573.75,4
,2009-07-02 02:30,2,574,574,570.75,572,94
,2009-07-02 03:00,2,572.5,572.75,564,566.5,302
,2009-07-02 03:30,2,565.75,567,564.5,566,218
,2009-07-02 04:00,2,566.25,566.25,564.5,566,96
,2009-07-02 04:30,2,566,566,563.5,564.5,102
,2009-07-02 05:00,2,564.75,565,564.5,564.5,37
,2009-07-02 05:30,2,562.25,563.75,562.25,562.75,109
,2009-07-02 06:00,2,563.25,565.25,563.25,564.75,87
,2009-07-02 06:30,2,565.25,566.5,564.25,565.75,91
,2009-07-02 07:00,2,565.75,568.5,565.25,565.75,128
,2009-07-02 07:30,2,565.5,566,562.25,565,335
,2009-07-02 08:00,2,563,563.25,558.25,559.25,525
,2009-07-02 08:30,2,559,559.5,555.75,557,597
,2009-07-02 09:00,2,557.25,557.5,555,555.75,187
,2009-07-02 09:30,2,555.75,559.25,555.75,557.75,300
,2009-07-02 10:00,2,557.5,559.25,556.25,556.5,564
,2009-07-02 10:30,2,556.25,557.25,555.5,556.75,213
,2009-07-02 11:00,2,556.75,557.5,556.25,556.75,221
,2009-07-02 11:30,2,556.5,557.5,556.5,557.25,112
,2009-07-02 12:00,2,557.5,559.5,556.75,559.25,348
,2009-07-02 12:30,2,559.5,560,557,557,78
,2009-07-02 13:00,2,557.5,558,555,556.25,538
,2009-07-02 13:30,2,555.75,556.25,555.25,555.5,16
,2009-07-02 19:00,3,550,550,550,550,5
,2009-07-02 21:00,3,551.75,551.75,551.75,551.75,1
,2009-07-03 01:00,3,556,556,556,556,1
,2009-07-03 02:00,3,557.5,558,557,558,42
,2009-07-03 02:30,3,557,557,554.25,554.25,53
,2009-07-03 03:00,3,555,556.25,552,552.75,145
,2009-07-03 03:30,3,553.75,554.25,552.5,554.25,39
,2009-07-03 04:00,3,553.75,554.25,553.5,554.25,31
,2009-07-03 04:30,3,554,555.25,554,555,69
,2009-07-03 05:00,3,555.25,555.25,554.25,554.25,27
,2009-07-03 05:30,3,555.25,556,554.75,555.75,26
,2009-07-03 06:00,3,556,557.5,556,557.5,26
,2009-07-03 06:30,3,558,558.75,557.5,557.5,25
,2009-07-03 07:00,3,557.25,557.25,557.25,557.25,3
,2009-07-03 07:30,3,557,557,556.5,556.5,19
,2009-07-03 08:00,3,556.5,556.5,556.5,556.5,8
,2009-07-03 08:30,3,555.5,555.75,554.75,554.75,40
,2009-07-03 09:00,3,554.5,555.75,553.75,554,92
,2009-07-03 10:00,3,553,553,549.5,549.5,238
,2009-07-03 10:30,3,549.75,549.75,549.25,549.75,25
,2009-07-03 11:00,3,549,551.25,549,551.25,63
,2009-07-03 11:30,3,551,551,548,548,151
,2009-07-03 12:00,3,547.5,547.5,545,545,161
,2009-07-05 20:30,6,543.75,543.75,543.75,543.75,2
,2009-07-06 01:00,6,544.75,544.75,544.75,544.75,1
,2009-07-06 01:30,6,542,542,541.25,541.25,4
,2009-07-06 02:00,6,540,540.25,538.25,540.25,38
,2009-07-06 02:30,6,540,540,537,537.5,25
,2009-07-06 03:00,6,536.75,536.75,534.25,535.25,87
,2009-07-06 03:30,6,534.75,536.5,534.25,536.5,115
,2009-07-06 04:00,6,536.5,540,536.5,538,47
,2009-07-06 04:30,6,537.75,538,536,536,54
,2009-07-06 05:00,6,536,536.75,534.25,534.5,198
,2009-07-06 05:30,6,534.75,535.75,533.75,535.25,96
,2009-07-06 06:00,6,535.5,536.25,535,535.25,65
,2009-07-06 06:30,6,535.25,535.25,531.75,534.5,208
,2009-07-06 07:00,6,534.5,537.75,534.5,537.75,169
,2009-07-06 07:30,6,537.75,538.75,536.5,538,382
,2009-07-06 08:00,6,537.75,538.5,533,537,281
,2009-07-06 08:30,6,535.75,539.5,534.25,539.25,404
,2009-07-06 09:00,6,542.5,543.5,538,538.25,199
,2009-07-06 09:30,6,538.25,539.25,537.25,538.75,201
,2009-07-06 10:00,6,539,540.5,536.5,536.5,572
,2009-07-06 10:30,6,536,540,536,538.75,228
,2009-07-06 11:00,6,539.5,541.75,539.25,540.25,219
,2009-07-06 11:30,6,540,540.25,536,536.75,251
,2009-07-06 12:00,6,536.75,539.25,536.5,537.75,137
,2009-07-06 12:30,6,537.75,537.75,533.75,537,254
,2009-07-06 13:00,6,535,536.75,533.75,534,188
,2009-07-06 13:30,6,534,535,534,535,36
,2009-07-06 15:00,6,534.5,534.5,534.5,534.5,6
,2009-07-06 16:00,6,534.5,534.5,534.5,534.5,1
,2009-07-06 19:00,7,535.75,535.75,535.75,535.75,4
,2009-07-06 20:00,7,537,537,537,537,4
,2009-07-07 01:00,7,536.75,536.75,535,535,10
,2009-07-07 02:00,7,530.75,532.5,530.25,531.5,37
,2009-07-07 02:30,7,531.5,532,531,531.5,99
,2009-07-07 03:00,7,531.25,531.5,530,531.5,398
,2009-07-07 03:30,7,532.25,538.5,532.25,536.5,110
,2009-07-07 04:00,7,537.25,537.5,535.25,537,207
,2009-07-07 04:30,7,537,537,534.25,536.25,101
,2009-07-07 05:00,7,536.75,536.75,535.25,535.75,53
,2009-07-07 05:30,7,535.25,537.75,535.25,537.75,209
,2009-07-07 06:00,7,538,538.25,536,536.75,173
,2009-07-07 06:30,7,537.25,538,535.75,535.75,144
,2009-07-07 07:00,7,536,536.25,533.75,533.75,167
,2009-07-07 07:30,7,534,536.5,534,534,183
,2009-07-07 08:00,7,533.75,534.5,530,532,431
,2009-07-07 08:30,7,531.75,532.5,526.75,527.25,528
,2009-07-07 09:00,7,527.5,528.5,523.75,527,222
,2009-07-07 09:30,7,526.75,528.75,525,526.25,225
,2009-07-07 10:00,7,526.5,526.75,523.75,523.75,629
,2009-07-07 10:30,7,523.5,525.5,523,524.75,466
,2009-07-07 11:00,7,524.75,525.75,523.75,525.25,224
,2009-07-07 11:30,7,525.25,525.5,522.75,525,439
,2009-07-07 12:00,7,525,528,524.75,527,433
,2009-07-07 12:30,7,527.5,527.75,523.5,526.25,101
,2009-07-07 13:00,7,526.5,527,524,525.25,91
,2009-07-07 13:30,7,525,525.25,524.25,524.75,15
,2009-07-07 14:00,7,523.75,523.75,521.5,521.5,39
,2009-07-07 14:30,7,521.25,521.25,521,521,40
,2009-07-07 15:30,7,523.5,523.5,520,520,41
,2009-07-07 16:00,7,520,520,519.25,519.25,4
,2009-07-08 01:00,8,517.75,517.75,517.75,517.75,4
,2009-07-08 01:30,8,519,519.25,519,519,15
,2009-07-08 02:00,8,519,521.5,519,521,42
,2009-07-08 02:30,8,519.75,519.75,519,519.5,140
,2009-07-08 03:00,8,519.25,519.25,515.75,516.5,500
,2009-07-08 03:30,8,516.25,520.25,516.25,520,372
,2009-07-08 04:00,8,520.25,521,519,519.5,90
,2009-07-08 04:30,8,519.75,520,518.75,520,242
,2009-07-08 05:00,8,520.75,521.25,520.25,520.5,64
,2009-07-08 05:30,8,520.5,520.5,519.5,520,211
,2009-07-08 06:00,8,520,520.5,519.75,520.25,28
,2009-07-08 06:30,8,519.75,520.5,519.5,520,173
,2009-07-08 07:00,8,519.75,520,517.75,517.75,534
,2009-07-08 07:30,8,518.25,518.25,515,515.75,263
,2009-07-08 08:00,8,515.75,518.5,515,518.25,224
,2009-07-08 08:30,8,517.75,518.5,516.75,518,302
,2009-07-08 09:00,8,518.25,518.5,517.75,518,373
,2009-07-08 09:30,8,518,518,512.75,513.25,614
,2009-07-08 10:00,8,512.5,513,506.25,506.25,376
,2009-07-08 10:30,8,506.5,507.5,505,506.25,291
,2009-07-08 11:00,8,506.25,508.75,504.25,504.25,291
,2009-07-08 11:30,8,504.75,507.75,504.75,507.25,212
,2009-07-08 12:00,8,506.25,509.75,506.25,509.75,54
,2009-07-08 12:30,8,511,511,507.75,508.75,35
,2009-07-08 13:00,8,508.5,508.5,504.25,506,273
,2009-07-08 13:30,8,505.75,505.75,504.75,505.5,82
,2009-07-08 14:00,8,505,505.25,505,505,6
,2009-07-09 00:30,9,509.25,509.25,509.25,509.25,2
,2009-07-09 01:00,9,508,510,508,510,6
,2009-07-09 01:30,9,511.75,511.75,511.75,511.75,1
,2009-07-09 02:00,9,510.5,510.5,509.25,509.5,31
,2009-07-09 02:30,9,509.5,511.75,509.5,510.5,170
,2009-07-09 03:00,9,510.25,511.75,509.75,511,592
,2009-07-09 03:30,9,511.5,513.25,511.5,513,157
,2009-07-09 04:00,9,512.75,512.75,512.5,512.5,6
,2009-07-09 04:30,9,513,514,512.5,513.5,409
,2009-07-09 05:00,9,513.5,515.25,513,514.25,200
,2009-07-09 05:30,9,513.75,514,513,513,93
,2009-07-09 06:00,9,513,514,512.75,513,403
,2009-07-09 06:30,9,513.25,513.25,511.5,512.25,127
,2009-07-09 07:00,9,513.5,514,511.5,513,200
,2009-07-09 07:30,9,513.25,515.5,512,513,660
,2009-07-09 08:00,9,513,513,508,509,605
,2009-07-09 08:30,9,509.75,510.25,504.75,506,767
,2009-07-09 09:00,9,506.25,508.75,502,502,210
,2009-07-09 09:30,9,502.25,505.5,502.25,504,577
,2009-07-09 10:00,9,503.5,503.75,499,500.5,978
,2009-07-09 10:30,9,500.75,507,500.5,502,626
,2009-07-09 11:00,9,501.75,507.75,501.5,506,464
,2009-07-09 11:30,9,506.5,507,502.75,504,230
,2009-07-09 12:00,9,505.75,505.75,502.25,505,565
,2009-07-09 12:30,9,505.75,506.75,502.25,502.25,605
,2009-07-09 13:00,9,502.75,507.25,502.75,506,302
,2009-07-09 13:30,9,506,506.25,505,505.75,119
,2009-07-09 14:00,9,505.75,506.75,505,505.5,70
,2009-07-09 14:30,9,505.25,506,505.25,506,37
,2009-07-09 15:30,9,507,507,505.75,505.75,10
,2009-07-09 21:00,10,506.75,506.75,506.75,506.75,1
,2009-07-09 23:00,10,506,506,506,506,1
,2009-07-10 01:30,10,502.25,502.75,501,501,45
,2009-07-10 02:00,10,502.25,502.75,499.75,499.75,102
,2009-07-10 02:30,10,500,500.5,499.25,499.25,142
,2009-07-10 03:00,10,498.75,501.75,498.5,500,362
,2009-07-10 03:30,10,500.5,504.75,500.5,503,1527
,2009-07-10 04:00,10,503,503.75,502,502.25,184
,2009-07-10 04:30,10,502.25,502.25,500.5,501.25,62
,2009-07-10 05:00,10,501.5,501.5,500.5,501,82
,2009-07-10 05:30,10,501.5,502.25,500.75,501,300
,2009-07-10 06:00,10,501.25,502.75,501,501.25,193
,2009-07-10 06:30,10,502.25,502.25,499,499,121
,2009-07-10 07:00,10,499.5,500,495.5,495.5,469
,2009-07-10 07:30,10,495.75,499,495.75,497.75,498
,2009-07-10 08:00,10,497.75,498.75,495.25,498.25,162
,2009-07-10 08:30,10,498.5,501.25,497.75,499,371
,2009-07-10 09:00,10,499,502.75,497.25,500.25,552
,2009-07-10 09:30,10,500.75,500.75,498,498.25,221
,2009-07-10 10:00,10,498.75,498.75,494.25,494.75,1154
,2009-07-10 10:30,10,494.75,496.75,494.25,495.75,665
,2009-07-10 11:00,10,495.75,498,495.25,496.25,350
,2009-07-10 11:30,10,496.75,500.5,496.75,499,352
,2009-07-10 12:00,10,499.5,502.5,498.75,499.25,246
,2009-07-10 12:30,10,499.75,503.25,499.25,503.25,349
,2009-07-10 13:00,10,503.5,504.5,501.75,502.75,604
,2009-07-10 13:30,10,502.75,502.75,501.75,502.25,142
,2009-07-10 14:00,10,502.5,502.5,501.5,501.5,9
,2009-07-10 14:30,10,501.5,501.75,501.5,501.75,14
,2009-07-12 21:30,13,501,501.75,501,501.75,6
,2009-07-13 01:00,13,496.5,496.5,495.75,495.75,4
,2009-07-13 01:30,13,495.75,495.75,495,495,14
,2009-07-13 02:00,13,496,498.75,496,497.75,116
,2009-07-13 02:30,13,498.5,500,498.25,500,205
,2009-07-13 03:00,13,499.5,501.5,499.25,499.5,461
,2009-07-13 03:30,13,499.75,499.75,498.25,498.75,197
,2009-07-13 04:00,13,499.25,501.25,499.25,500,190
,2009-07-13 04:30,13,500.25,503,500.25,501.75,222
,2009-07-13 05:00,13,500.75,502,500.75,501.5,40
,2009-07-13 05:30,13,501.75,503,501.5,501.75,181
,2009-07-13 06:00,13,501.5,502.5,501.25,502.25,119
,2009-07-13 06:30,13,502.25,502.5,501.75,501.75,37
,2009-07-13 07:00,13,502.5,505.5,502.5,504.5,589
,2009-07-13 07:30,13,504.75,506.25,502.5,504,661
,2009-07-13 08:00,13,503.25,504.25,495.75,497.5,852
,2009-07-13 08:30,13,497.75,499.5,492.5,492.75,460
,2009-07-13 09:00,13,493,493.5,490,493.5,838
,2009-07-13 09:30,13,493.5,495,492.5,495,688
,2009-07-13 10:00,13,495,495.5,490.75,491.25,1271
,2009-07-13 10:30,13,491.25,496,491.25,494,325
,2009-07-13 11:00,13,494.5,495,492.75,493.5,146
,2009-07-13 11:30,13,494.5,495.75,493.25,494.25,210
,2009-07-13 12:00,13,494.5,500,494.5,498.5,313
,2009-07-13 12:30,13,499,499,495.25,495.5,217
,2009-07-13 13:00,13,495.75,496.75,493,496.75,770
,2009-07-13 13:30,13,496.25,497,495.75,495.75,109
,2009-07-13 14:00,13,496,497,496,496.25,23
,2009-07-13 14:30,13,496.5,496.5,496.5,496.5,4
,2009-07-13 15:00,13,496.75,496.75,496.75,496.75,1
,2009-07-13 15:30,13,496,497.5,496,497.5,10
,2009-07-13 19:00,14,496.25,496.25,496.25,496.25,4
,2009-07-13 21:30,14,497.25,498.5,497.25,498.5,32
,2009-07-14 00:30,14,499.25,499.5,499.25,499.5,28
,2009-07-14 01:00,14,500.75,500.75,500.25,500.5,20
,2009-07-14 01:30,14,499,500.75,499,500.25,72
,2009-07-14 02:00,14,499.75,500.5,499.25,499.75,147
,2009-07-14 02:30,14,499.25,502.25,499.25,501.5,267
,2009-07-14 03:00,14,501.75,502.5,500.25,501.5,651
,2009-07-14 03:30,14,501.5,503.25,501.5,502.25,390
,2009-07-14 04:00,14,502,502,500.5,501.75,614
,2009-07-14 04:30,14,501.75,502,500,500,115
,2009-07-14 05:00,14,500.25,501,500.25,501,89
,2009-07-14 05:30,14,501,502,501,502,336
,2009-07-14 06:00,14,502,503.25,501.75,502.25,170
,2009-07-14 06:30,14,502.25,505.5,502.25,505.5,205
,2009-07-14 07:00,14,505.5,507.75,504,504,380
,2009-07-14 07:30,14,503.75,505.25,501.75,502.75,422
,2009-07-14 08:00,14,501.5,507.75,499.75,504.25,430
,2009-07-14 08:30,14,504.75,505.25,501,503.75,429
,2009-07-14 09:00,14,504,505,500.75,501.75,401
,2009-07-14 09:30,14,501.25,501.75,496.5,498,626
,2009-07-14 10:00,14,498,500,496.5,499.5,865
,2009-07-14 10:30,14,500,501.5,499,500.25,850
,2009-07-14 11:00,14,500.25,502,499.5,499.75,709
,2009-07-14 11:30,14,500.75,500.75,495.25,498.5,593
,2009-07-14 12:00,14,497.75,498.5,494.25,495.25,771
,2009-07-14 12:30,14,495.5,498.25,495.5,497,262
,2009-07-14 13:00,14,497,501.5,496,498.25,992
,2009-07-14 13:30,14,498,498.5,496.75,496.75,283
,2009-07-14 14:00,14,497.25,497.75,496.75,497.75,18
,2009-07-14 14:30,14,497.25,497.25,496.75,496.75,6
,2009-07-14 15:00,14,495.75,498,495.25,497,37
,2009-07-14 15:30,14,496.25,499.75,496.25,499.75,15
,2009-07-14 21:30,15,503,503,503,503,4
,2009-07-14 22:00,15,503,503,502.5,502.5,13
,2009-07-15 00:30,15,503,503,503,503,9
,2009-07-15 01:00,15,503,505,503,505,31
,2009-07-15 01:30,15,503,504.25,503,504,43
,2009-07-15 02:00,15,503.5,505.5,503.5,504.75,140
,2009-07-15 02:30,15,504,505,503.5,504.75,290
,2009-07-15 03:00,15,504.75,505.25,503,503.25,395
,2009-07-15 03:30,15,503.5,503.75,501.5,502.5,709
,2009-07-15 04:00,15,502.75,505,502.5,504,457
,2009-07-15 04:30,15,504.25,504.75,503.75,504.5,200
,2009-07-15 05:00,15,504.5,505,503.75,503.75,162
,2009-07-15 05:30,15,504.25,505,503.75,504.75,101
,2009-07-15 06:00,15,505.25,505.25,504,504.5,264
,2009-07-15 06:30,15,504.5,505.5,504.5,505,29
,2009-07-15 07:00,15,505,505.5,504.5,505.5,18
,2009-07-15 07:30,15,505.75,510.25,505.75,509,570
,2009-07-15 08:00,15,508.75,509.75,507.5,509.25,561
,2009-07-15 08:30,15,509,509.75,507.25,509.75,508
,2009-07-15 09:00,15,509.5,510.5,508.5,510.25,433
,2009-07-15 09:30,15,510,512.75,505.5,506.25,1283
,2009-07-15 10:00,15,506.5,511,506.25,510.5,966
,2009-07-15 10:30,15,510.75,518,510.25,517.75,1585
,2009-07-15 11:00,15,517.5,517.75,515,516,809
,2009-07-15 11:30,15,516.25,521.25,516.25,519.25,580
,2009-07-15 12:00,15,519.25,522,518.75,520.75,509
,2009-07-15 12:30,15,520.75,522,519.25,520.25,123
,2009-07-15 13:00,15,520,521.25,517.75,519.5,294
,2009-07-15 13:30,15,519.5,521.75,519.25,521,90
,2009-07-15 14:00,15,520.75,521,520,521,16
,2009-07-15 15:30,15,521.5,521.5,521.25,521.25,6
,2009-07-15 19:00,16,521.25,524,521.25,521.5,14
,2009-07-15 19:30,16,521.25,521.75,520.25,520.25,15
,2009-07-15 20:30,16,520.25,520.25,520.25,520.25,2
,2009-07-15 21:00,16,519.75,519.75,518.5,518.5,2
,2009-07-15 22:30,16,518.5,518.5,518.5,518.5,3
,2009-07-15 23:30,16,518.75,518.75,518.75,518.75,20
,2009-07-16 00:30,16,518.75,518.75,518.75,518.75,13
,2009-07-16 01:00,16,518.75,519.25,518.5,518.5,31
,2009-07-16 01:30,16,518.25,518.5,516.75,516.75,50
,2009-07-16 02:00,16,516.75,519,515.75,519,121
,2009-07-16 02:30,16,518.75,518.75,516.5,516.5,489
,2009-07-16 03:00,16,515.75,515.75,513.5,513.75,974
,2009-07-16 03:30,16,514,515,514,514.25,434
,2009-07-16 04:00,16,514.25,514.25,511.25,512,377
,2009-07-16 04:30,16,511.75,513.5,511.75,512.75,120
,2009-07-16 05:00,16,512.5,513,512,512.75,292
,2009-07-16 05:30,16,513,516,512.5,513.25,309
,2009-07-16 06:00,16,513.25,514.5,513,514.25,96
,2009-07-16 06:30,16,514.25,517.5,514.25,516,476
,2009-07-16 07:00,16,516,517.25,515,515.5,300
,2009-07-16 07:30,16,515.25,518.25,515.25,516.75,773
,2009-07-16 08:00,16,516.75,518,514,515.75,883
,2009-07-16 08:30,16,516,521.75,515.75,521.5,720
,2009-07-16 09:00,16,521.5,521.5,517.75,521,650
,2009-07-16 09:30,16,521,524.5,521,523.75,749
,2009-07-16 10:00,16,523.75,526.75,522,522.25,1168
,2009-07-16 10:30,16,522.25,525,522,524.75,1077
,2009-07-16 11:00,16,524.5,525,520,520.25,487
,2009-07-16 11:30,16,520.25,521.5,519.5,519.75,387
,2009-07-16 12:00,16,519.25,519.25,516,516.75,1034
,2009-07-16 12:30,16,516.75,520.75,516.5,519.75,341
,2009-07-16 13:00,16,520.25,525.75,520.25,524.75,666
,2009-07-16 13:30,16,525,525.25,524.75,525.25,26
,2009-07-16 14:00,16,525,525,524,524,48
,2009-07-16 14:30,16,524,524.5,523.75,524.5,38
,2009-07-16 15:00,16,523.25,524,522.75,524,13
,2009-07-16 16:00,16,523.5,523.5,523.5,523.5,1
,2009-07-16 16:30,16,524.5,524.5,524.5,524.5,3
,2009-07-16 19:00,17,524.25,524.25,524.25,524.25,2
,2009-07-16 20:00,17,522.25,522.25,522.25,522.25,1
,2009-07-16 21:00,17,520,520,520,520,35
,2009-07-16 21:30,17,520.5,520.5,520.5,520.5,1
,2009-07-17 00:00,17,522,522.25,522,522,3
,2009-07-17 01:00,17,522.25,523,522.25,523,12
,2009-07-17 01:30,17,521.25,521.25,521,521,27
,2009-07-17 02:00,17,520.5,522,520.5,521.5,99
,2009-07-17 02:30,17,521.25,521.75,520.75,520.75,124
,2009-07-17 03:00,17,520.25,520.5,519.25,519.25,994
,2009-07-17 03:30,17,519.75,520,518,518.5,450
,2009-07-17 04:00,17,518.25,519.75,518.25,518.5,211
,2009-07-17 04:30,17,518.5,519.5,518.25,519.25,51
,2009-07-17 05:00,17,519.25,520,519.25,520,177
,2009-07-17 05:30,17,520,521.75,520,521.75,187
,2009-07-17 06:00,17,521.5,523.5,521,521.25,476
,2009-07-17 06:30,17,521.5,522,520.5,520.75,215
,2009-07-17 07:00,17,520.75,521.25,517.75,519.75,275
,2009-07-17 07:30,17,519.5,522,518,521.75,226
,2009-07-17 08:00,17,521.75,531.25,520.5,530,896
,2009-07-17 08:30,17,530.25,536.75,528.5,536.5,1274
,2009-07-17 09:00,17,536.5,539,534.75,537.25,952
,2009-07-17 09:30,17,537.25,537.25,532.5,533.25,898
,2009-07-17 10:00,17,533.5,536,533.5,533.5,871
,2009-07-17 10:30,17,533.5,535.5,532,534.5,748
,2009-07-17 11:00,17,534.5,539.25,533.75,538,440
,2009-07-17 11:30,17,538.25,541.5,537.25,539.5,435
,2009-07-17 12:00,17,539.75,540.5,538,540.25,399
,2009-07-17 12:30,17,539.5,542.5,539.5,541,529
,2009-07-17 13:00,17,541,542.5,536,537.75,544
,2009-07-17 13:30,17,537.5,538,537,538,82
,2009-07-17 14:00,17,537.5,538.5,537.5,538,16
,2009-07-17 14:30,17,536.75,536.75,535.25,536.5,35
,2009-07-17 15:00,17,536.25,536.25,535.25,535.25,10
,2009-07-17 15:30,17,536.5,536.5,535.75,535.75,12
,2009-07-19 17:00,20,537,537.5,537,537.5,5
,2009-07-19 18:30,20,538,538,538,538,1
,2009-07-19 19:00,20,536.75,536.75,536.75,536.75,2
,2009-07-19 20:00,20,536.75,536.75,536.75,536.75,12
,2009-07-19 20:30,20,539.25,539.25,539.25,539.25,1
,2009-07-19 21:00,20,538.5,539.25,538.5,539.25,10
,2009-07-19 21:30,20,540,540,540,540,1
,2009-07-19 23:00,20,540.25,540.25,540.25,540.25,7
,2009-07-20 01:00,20,542.25,543,542.25,542.75,13
,2009-07-20 01:30,20,543.5,543.5,542,542.5,85
,2009-07-20 02:00,20,542.5,545,542.5,544.5,194
,2009-07-20 02:30,20,544,546.5,543.75,546,428
,2009-07-20 03:00,20,546,547,544.5,545.25,551
,2009-07-20 03:30,20,545.5,549.25,545.5,549,1206
,2009-07-20 04:00,20,549,549.25,547.25,548,288
,2009-07-20 04:30,20,548.5,548.5,547.5,548,79
,2009-07-20 05:00,20,548.5,550.5,548.25,550.25,298
,2009-07-20 05:30,20,549.75,550.5,549.75,550.25,40
,2009-07-20 06:00,20,550.25,550.5,550.25,550.5,55
,2009-07-20 06:30,20,550.5,551,549,549.5,317
,2009-07-20 07:00,20,549.5,549.75,547.5,548.5,453
,2009-07-20 07:30,20,548.5,549.75,546,548.75,202
,2009-07-20 08:00,20,549,551,546,547,554
,2009-07-20 08:30,20,547.25,550.25,545.75,546.5,397
,2009-07-20 09:00,20,546.5,549.25,545.5,546,677
,2009-07-20 09:30,20,546,546.5,543.25,544.5,1264
,2009-07-20 10:00,20,544.25,546.75,541.5,545.75,841
,2009-07-20 10:30,20,545.75,547.5,544,545.25,647
,2009-07-20 11:00,20,545.25,548.75,544.5,548,217
,2009-07-20 11:30,20,547.75,550.75,546.5,550.25,556
,2009-07-20 12:00,20,550,550.5,548,548.75,216
,2009-07-20 12:30,20,548,550,545.75,549.75,314
,2009-07-20 13:00,20,550,553.5,550,550.5,823
,2009-07-20 13:30,20,550.5,550.75,550.25,550.75,126
,2009-07-20 14:00,20,550.75,551,550.5,550.5,17
,2009-07-20 14:30,20,551,551,551,551,2
,2009-07-20 15:00,20,550.5,550.5,550.25,550.25,6
,2009-07-20 20:00,21,551,551,551,551,1
,2009-07-20 21:30,21,550.25,550.25,550.25,550.25,10
,2009-07-20 22:00,21,549.25,549.25,548,548,15
,2009-07-20 22:30,21,548,548,548,548,1
,2009-07-20 23:00,21,548,548,548,548,4
,2009-07-20 23:30,21,548,548,548,548,16
,2009-07-21 01:00,21,547.5,548.25,547.5,548.25,22
,2009-07-21 01:30,21,548.5,548.5,546,546.25,127
,2009-07-21 02:00,21,546.5,549.75,546.25,549.75,142
,2009-07-21 02:30,21,550,551.5,549.5,550.75,251
,2009-07-21 03:00,21,550.5,553,550.25,551.75,528
,2009-07-21 03:30,21,551.75,552,551,551.25,564
,2009-07-21 04:00,21,551.25,552.5,550.75,551.75,417
,2009-07-21 04:30,21,551.75,552.75,551.75,552.5,199
,2009-07-21 05:00,21,552.75,555,552.75,553.5,828
,2009-07-21 05:30,21,553.5,554,552.25,553.5,226
,2009-07-21 06:00,21,553.5,554.25,553.25,553.75,97
,2009-07-21 06:30,21,553.5,557.25,553.25,557,274
,2009-07-21 07:00,21,557.5,561,557.5,560.5,726
,2009-07-21 07:30,21,560.75,561.5,559.25,560,418
,2009-07-21 08:00,21,560,564.25,559.5,562,1726
,2009-07-21 08:30,21,562.25,562.75,557.5,561,1066
,2009-07-21 09:00,21,561,561,556.25,558,1062
,2009-07-21 09:30,21,558,559.5,556.25,557.75,752
,2009-07-21 10:00,21,557.75,559.5,556.75,558.25,1160
,2009-07-21 10:30,21,558.25,558.75,553.25,553.25,1023
,2009-07-21 11:00,21,552.75,555.75,552,555.5,393
,2009-07-21 11:30,21,555.25,555.25,553,553.25,359
,2009-07-21 12:00,21,553,553,546.75,549.5,1489
,2009-07-21 12:30,21,550.25,551.75,547.5,551.5,322
,2009-07-21 13:00,21,551.5,555.25,549.75,553,658
,2009-07-21 13:30,21,552.75,553.75,552.5,553.75,45
,2009-07-21 14:00,21,553.75,553.75,553.5,553.5,4
,2009-07-21 14:30,21,553.25,554.25,553,554.25,33
,2009-07-21 15:00,21,554.25,555,553,555,21
,2009-07-21 15:30,21,554.5,554.75,550.75,551,65
,2009-07-21 16:30,21,549.75,549.75,549.75,549.75,1
,2009-07-21 19:00,22,550.5,550.5,549.5,549.5,4
,2009-07-21 19:30,22,550,550,550,550,1
,2009-07-21 20:00,22,549.25,549.25,549.25,549.25,1
,2009-07-21 21:30,22,550.5,550.5,550.5,550.5,7
,2009-07-21 22:30,22,551,551,551,551,1
,2009-07-21 23:30,22,550.25,550.25,550.25,550.25,15
,2009-07-22 00:00,22,551.75,552,551.75,551.75,7
,2009-07-22 00:30,22,551.75,551.75,551.5,551.5,7
,2009-07-22 01:00,22,551.25,552,550.75,552,49
,2009-07-22 01:30,22,552.25,552.5,551.75,552,42
,2009-07-22 02:00,22,552,553,551.25,551.25,208
,2009-07-22 02:30,22,551.25,551.25,550.25,551,219
,2009-07-22 03:00,22,551.25,551.5,550,550.25,899
,2009-07-22 03:30,22,550.25,550.25,549,549,926
,2009-07-22 04:00,22,549,549,548,548,138
,2009-07-22 06:00,22,552.75,553.25,552.75,553,27
,2009-07-22 06:30,22,553.25,554.75,553.25,554,411
,2009-07-22 07:00,22,554.25,554.25,550.75,551.5,1170
,2009-07-22 07:30,22,551.75,552,547.25,549,840
,2009-07-22 08:00,22,549.25,552,546.5,547,966
,2009-07-22 08:30,22,546.75,552.25,545.25,552,2520
,2009-07-22 09:00,22,551.75,553.75,548.25,548.75,1970
,2009-07-22 09:30,22,548.5,556.5,548.5,555.5,3372
,2009-07-22 10:00,22,555.5,559,552.75,553.25,3786
,2009-07-22 10:30,22,552.75,555.25,550.75,552.25,3160
,2009-07-22 11:00,22,552.25,558,551,557.25,748
,2009-07-22 11:30,22,557.5,559,554,554.25,431
,2009-07-22 12:00,22,554.25,557.75,553.5,555.5,492
,2009-07-22 12:30,22,555.25,556.75,553.75,556.75,328
,2009-07-22 13:00,22,556.75,558,552,556.75,526
,2009-07-22 13:30,22,557,557,555.75,556.75,94
,2009-07-22 14:00,22,556.75,557.5,556.25,557.5,29
,2009-07-22 14:30,22,557.5,557.5,557.5,557.5,1
,2009-07-22 15:00,22,558,558,557,557.5,4
,2009-07-22 16:00,22,558.5,558.5,558.5,558.5,2
,2009-07-22 21:00,23,556,558,556,558,12
,2009-07-22 21:30,23,559.5,559.5,559.5,559.5,116
,2009-07-22 22:30,23,559.75,559.75,559.75,559.75,2
,2009-07-22 23:00,23,560,560,559.75,559.75,8
,2009-07-23 00:00,23,559.25,559.5,558.25,559.25,22
,2009-07-23 00:30,23,559.5,559.5,559.5,559.5,1
,2009-07-23 01:00,23,559.5,559.75,558.5,559.75,13
,2009-07-23 01:30,23,559.5,559.5,557.75,558.75,10
,2009-07-23 02:00,23,558.5,559.5,558,558.5,89
,2009-07-23 02:30,23,558.5,558.75,555.5,555.5,179
,2009-07-23 03:00,23,555.25,556.75,554.75,556.25,774
,2009-07-23 03:30,23,556,557,555.75,556.75,439
,2009-07-23 04:00,23,556.5,557,556,556,305
,2009-07-23 04:30,23,556.5,556.75,554,555.25,120
,2009-07-23 05:00,23,555.25,556,553.75,554.5,340
,2009-07-23 05:30,23,554.25,554.5,553.75,554.5,173
,2009-07-23 06:00,23,554.5,555.25,553.75,555,144
,2009-07-23 06:30,23,555.25,556.25,553.75,555.25,212
,2009-07-23 07:00,23,555.25,557,555.25,556,220
,2009-07-23 07:30,23,556.25,559.25,556,557.5,618
,2009-07-23 08:00,23,557.5,560.25,553,554,1180
,2009-07-23 08:30,23,554,557.75,553.25,556,740
,2009-07-23 09:00,23,556.75,566.25,555.5,563.75,2019
,2009-07-23 09:30,23,564,567,563,564.5,990
,2009-07-23 10:00,23,564.75,570.75,564.5,569.75,2161
,2009-07-23 10:30,23,569.75,572.5,568.75,570.5,1340
,2009-07-23 11:00,23,570.25,575,570.25,573.5,1245
,2009-07-23 11:30,23,573.25,575,572,573.75,459
,2009-07-23 12:00,23,573.75,574.75,571.25,573,776
,2009-07-23 12:30,23,573,575,571,572.5,941
,2009-07-23 13:00,23,572.5,572.75,569.75,572.25,795
,2009-07-23 13:30,23,572.5,572.5,571,571.5,81
,2009-07-23 14:00,23,571.25,571.75,571,571.5,5
,2009-07-23 14:30,23,572.25,572.5,572,572.25,10
,2009-07-23 15:00,23,570.75,571,570,570,34
,2009-07-23 15:30,23,570.75,570.75,570.25,570.25,3
,2009-07-23 19:00,24,571,571.25,571,571.25,4
,2009-07-23 20:00,24,570.25,570.25,570.25,570.25,8
,2009-07-23 21:00,24,569.5,569.5,569.5,569.5,1
,2009-07-23 21:30,24,569.75,569.75,569.75,569.75,1
,2009-07-23 22:00,24,569.75,570.25,569.75,570.25,9
,2009-07-23 22:30,24,570,570.75,570,570.75,36
,2009-07-23 23:00,24,571,571,571,571,20
,2009-07-23 23:30,24,571.25,571.25,571.25,571.25,20
,2009-07-24 00:00,24,572,572,572,572,4
,2009-07-24 01:00,24,571,572.5,571,572,40
,2009-07-24 01:30,24,571.75,573.25,571.75,572.75,90
,2009-07-24 02:00,24,573.25,573.5,572.5,573,151
,2009-07-24 02:30,24,573,574.75,573,574.75,221
,2009-07-24 03:00,24,574.75,578.75,574.75,576.75,1078
,2009-07-24 03:30,24,576.75,577,576,576.5,551
,2009-07-24 04:00,24,576.5,576.75,573.75,575,427
,2009-07-24 04:30,24,574.75,575.25,574.25,574.5,155
,2009-07-24 05:00,24,574.5,576.5,574.5,574.75,315
,2009-07-24 05:30,24,574.5,575,574,574.25,258
,2009-07-24 06:00,24,574.25,575.25,574,574.5,308
,2009-07-24 06:30,24,574.5,574.5,570.75,573.25,641
,2009-07-24 07:00,24,573.25,573.5,570.75,571.75,431
,2009-07-24 07:30,24,571.75,575.5,571.75,574,605
,2009-07-24 08:00,24,574.25,575.75,571.75,574.75,950
,2009-07-24 08:30,24,574.25,577.75,571.75,572.75,750
,2009-07-24 09:00,24,572.5,573.25,570,573,1533
,2009-07-24 09:30,24,573.25,573.5,570.75,571.75,1027
,2009-07-24 10:00,24,572,575.75,571,574.25,1246
,2009-07-24 10:30,24,574.25,574.75,572.5,574.75,815
,2009-07-24 11:00,24,574.75,575.25,573.25,574,406
,2009-07-24 11:30,24,574.5,575.75,573.5,574.25,222
,2009-07-24 12:00,24,575.25,576,574,576,153
,2009-07-24 12:30,24,576.25,581,576.25,579.75,605
,2009-07-24 13:00,24,579.5,580,577.25,577.5,682
,2009-07-24 13:30,24,577.5,577.5,576.25,577.25,90
,2009-07-24 14:00,24,577.5,578.5,576.5,578.5,24
,2009-07-24 14:30,24,578.5,578.5,578.5,578.5,3
,2009-07-24 15:00,24,578.5,578.5,578.5,578.5,3
,2009-07-24 15:30,24,578,578,577.25,577.5,53
,2009-07-24 16:00,24,577.25,577.25,577.25,577.25,32
,2009-07-26 17:00,27,576,576,576,576,2
,2009-07-26 17:30,27,576,576,576,576,17
,2009-07-26 18:30,27,576,576,576,576,4
,2009-07-26 19:30,27,576.5,578.25,576.5,578.25,3
,2009-07-26 20:00,27,578.25,579,578.25,579,4
,2009-07-26 20:30,27,581.5,581.5,581.5,581.5,8
,2009-07-26 23:00,27,581.5,581.5,581.5,581.5,30
,2009-07-26 23:30,27,582.25,582.25,582.25,582.25,4
,2009-07-27 01:00,27,582.75,583,582,583,18
,2009-07-27 01:30,27,582.25,584.25,582.25,584.25,16
,2009-07-27 02:00,27,584.25,584.25,582.75,583,118
,2009-07-27 02:30,27,583.25,583.75,581.75,583.75,243
,2009-07-27 03:00,27,583.75,584.25,581.5,581.5,688
,2009-07-27 03:30,27,581.75,583,581,582,554
,2009-07-27 04:00,27,582.25,583,581.75,582.5,227
,2009-07-27 04:30,27,582.5,582.5,581.75,582,103
,2009-07-27 05:00,27,582.25,582.5,581.25,581.5,347
,2009-07-27 05:30,27,581.25,582.25,581,581.5,295
,2009-07-27 06:00,27,581.5,583.25,581.5,583.25,262
,2009-07-27 06:30,27,583.25,584.5,582.5,583.25,357
,2009-07-27 07:00,27,583,583,580,580.25,481
,2009-07-27 07:30,27,580,581.75,579.25,581.5,842
,2009-07-27 08:00,27,581.75,584.75,580.5,580.75,1032
,2009-07-27 08:30,27,580.75,582,577.5,579,1036
,2009-07-27 09:00,27,579.5,584,578.75,579.25,904
,2009-07-27 09:30,27,578.5,580.25,576.5,579.25,1407
,2009-07-27 10:00,27,579.5,582,578.25,581,1255
,2009-07-27 10:30,27,581,582,579.75,581.25,987
,2009-07-27 11:00,27,581,583,579.25,580.5,423
,2009-07-27 11:30,27,580.25,580.75,578.75,579.5,465
,2009-07-27 12:00,27,579.75,580.5,578.5,579.5,220
,2009-07-27 12:30,27,579.5,582.25,579.25,581.5,358
,2009-07-27 13:00,27,581.5,583,580.25,581.25,460
,2009-07-27 13:30,27,581.25,581.25,580.25,580.75,74
,2009-07-27 14:00,27,580.5,581.5,579.75,579.75,19
,2009-07-27 14:30,27,579.75,579.75,579,579,18
,2009-07-27 15:30,27,580.25,582.25,579,579,34
,2009-07-27 16:00,27,578.75,578.75,578.75,578.75,1
,2009-07-27 16:30,27,582,582,582,582,1
,2009-07-27 19:00,28,579.75,579.75,579.75,579.75,4
,2009-07-27 19:30,28,580.25,580.25,580.25,580.25,4
,2009-07-27 20:30,28,579.5,579.5,579.5,579.5,6
,2009-07-27 21:00,28,578.75,578.75,578.75,578.75,17
,2009-07-27 21:30,28,578.25,578.25,578.25,578.25,8
,2009-07-27 22:00,28,578.25,578.25,578.25,578.25,85
,2009-07-27 22:30,28,578.25,578.25,578.25,578.25,4
,2009-07-27 23:30,28,579.75,579.75,579.5,579.75,42
,2009-07-28 00:00,28,579.75,580.25,579.75,580.25,88
,2009-07-28 00:30,28,581.25,582,581.25,581.25,53
,2009-07-28 01:00,28,581.5,583.25,581.5,583.25,61
,2009-07-28 01:30,28,582.75,584.25,582.75,584,85
,2009-07-28 02:00,28,583.75,585.75,583.75,585.5,441
,2009-07-28 02:30,28,585.5,585.75,584.75,584.75,368
,2009-07-28 03:00,28,584.5,585,583.25,583.5,651
,2009-07-28 03:30,28,583.5,583.5,580.25,580.75,1066
,2009-07-28 04:00,28,581,582.5,580.75,582.5,272
,2009-07-28 04:30,28,582.75,583.25,581.5,581.75,553
,2009-07-28 05:00,28,582.25,582.5,581.25,581.25,314
,2009-07-28 05:30,28,581.5,582.5,581.25,582.25,144
,2009-07-28 06:00,28,582.25,582.5,579.5,580.25,387
,2009-07-28 06:30,28,580.25,580.5,577.25,577.75,632
,2009-07-28 07:00,28,577.5,578,576,576.5,447
,2009-07-28 07:30,28,576.75,579,576,578.5,496
,2009-07-28 08:00,28,578.75,580,574,574.75,1179
,2009-07-28 08:30,28,574.75,579,573.75,579,1124
,2009-07-28 09:00,28,579,579.5,570.25,570.75,1833
,2009-07-28 09:30,28,570.75,574.25,570.5,574.25,830
,2009-07-28 10:00,28,574,574,570,571.25,1728
,2009-07-28 10:30,28,571.25,573.25,569.75,572.75,769
,2009-07-28 11:00,28,572.75,573.5,571,572.75,402
,2009-07-28 11:30,28,572.75,574.5,570.75,572,517
,2009-07-28 12:00,28,572,573.5,570,571.5,329
,2009-07-28 12:30,28,572,574.5,571.75,573.25,402
,2009-07-28 13:00,28,573.25,573.75,571.75,573.25,1217
,2009-07-28 13:30,28,573.25,573.75,573,573.5,86
,2009-07-28 14:00,28,573.25,574.25,573,573.75,34
,2009-07-28 14:30,28,574.25,575.5,574.25,575,19
,2009-07-28 15:00,28,574.25,574.25,571.25,571.25,26
,2009-07-28 15:30,28,572.25,572.5,571,571,39
,2009-07-28 16:00,28,571,572.75,570.75,572.75,25
,2009-07-28 19:00,29,570.5,570.5,570.5,570.5,1
,2009-07-28 20:30,29,573.5,573.5,573.5,573.5,1
,2009-07-28 23:00,29,572.5,572.5,572.25,572.25,10
,2009-07-29 00:00,29,573.75,574.25,573.5,574,45
,2009-07-29 00:30,29,572.5,572.5,571.5,571.5,21
,2009-07-29 01:00,29,571.5,572.75,570.25,570.25,202
,2009-07-29 01:30,29,570.25,570.75,564.5,567.75,904
,2009-07-29 02:00,29,568,570.25,567.75,570,208
,2009-07-29 02:30,29,570,570.25,566.25,567.75,753
,2009-07-29 03:00,29,568,569.5,567.5,567.5,1189
,2009-07-29 03:30,29,567.5,568,565.25,567.25,924
,2009-07-29 04:00,29,567.25,569.5,567.25,569.25,782
,2009-07-29 04:30,29,569.25,569.75,568.5,568.75,368
,2009-07-29 05:00,29,569,571.25,568.75,570.25,309
,2009-07-29 05:30,29,570.5,570.75,569,569.25,394
,2009-07-29 06:00,29,569.5,570,568.75,569.75,297
,2009-07-29 06:30,29,569.5,570,568.25,568.5,505
,2009-07-29 07:00,29,568.75,571.5,568.75,570.75,946
,2009-07-29 07:30,29,571,571.25,567.5,568.25,944
,2009-07-29 08:00,29,568.5,569.75,565.25,568.25,769
,2009-07-29 08:30,29,568.25,568.75,561.25,562.75,1248
,2009-07-29 09:00,29,563,564.5,561.75,563.25,785
,2009-07-29 09:30,29,563.25,563.25,554.5,556.25,3479
,2009-07-29 10:00,29,556.25,556.5,547,549.75,3750
,2009-07-29 10:30,29,549.75,550.5,546.25,547.25,1606
,2009-07-29 11:00,29,547.25,550.25,547.25,547.75,1835
,2009-07-29 11:30,29,547.75,548.75,546.75,548.5,637
,2009-07-29 12:00,29,548.5,548.75,546.75,547.25,330
,2009-07-29 12:30,29,547.25,548.75,546.75,547.75,585
,2009-07-29 13:00,29,547.5,548.5,545.5,545.5,904
,2009-07-29 13:30,29,545.5,546.75,543.5,543.5,280
,2009-07-29 14:00,29,543.5,544.25,542.75,544,199
,2009-07-29 14:30,29,543.75,545.25,543.75,543.75,40
,2009-07-29 15:00,29,544.25,544.25,543.75,544,8
,2009-07-29 15:30,29,543.75,543.75,543.25,543.25,14
,2009-07-29 16:00,29,543,543.75,543,543.75,5
,2009-07-29 16:30,29,546.5,546.75,546.5,546.5,4
,2009-07-29 19:00,30,545.75,545.75,545.75,545.75,1
,2009-07-29 20:00,30,545.5,545.75,545.25,545.25,14
,2009-07-29 20:30,30,545,545,543.75,543.75,7
,2009-07-29 21:00,30,545.25,549.75,545.25,549,48
,2009-07-29 21:30,30,549,550.25,549,549.25,18
,2009-07-29 23:00,30,546.75,546.75,546.5,546.5,2
,2009-07-30 00:00,30,547.25,547.25,547.25,547.25,10
,2009-07-30 00:30,30,548,549.25,548,549.25,33
,2009-07-30 01:00,30,549.25,549.25,548.5,548.75,105
,2009-07-30 01:30,30,549.5,551.5,549.5,551,102
,2009-07-30 02:00,30,551,551,548.25,549.25,229
,2009-07-30 02:30,30,550,552,548.25,551.5,654
,2009-07-30 03:00,30,551.5,553.25,547.5,547.75,1664
,2009-07-30 03:30,30,547.75,550.5,547.25,549.75,1136
,2009-07-30 04:00,30,549.75,554.5,549.75,554,642
,2009-07-30 04:30,30,554.25,556,552.75,554.75,673
,2009-07-30 05:00,30,554.75,558.75,554.5,558.75,862
,2009-07-30 05:30,30,558.75,558.75,556.5,558,296
,2009-07-30 06:00,30,558.5,561,558.5,558.5,585
,2009-07-30 06:30,30,558.5,558.75,556.25,557.5,232
,2009-07-30 07:00,30,557.25,558.5,556.5,558,412
,2009-07-30 07:30,30,558,561.75,556.5,560.5,873
,2009-07-30 08:00,30,560.5,563.25,559.5,559.5,1318
,2009-07-30 08:30,30,560,564.5,554.75,564,2267
,2009-07-30 09:00,30,564,567,562.25,565.5,1773
,2009-07-30 09:30,30,565.25,575,564.75,571,2981
,2009-07-30 10:00,30,571.25,574.5,570.75,571,2409
,2009-07-30 10:30,30,571,572.5,569.75,570.5,1831
,2009-07-30 11:00,30,570.75,572.75,569.75,571.75,1171
,2009-07-30 11:30,30,571.5,573,570.75,571.5,1321
,2009-07-30 12:00,30,571.5,574.5,571,573.75,646
,2009-07-30 12:30,30,573.75,575.25,572,572,991
,2009-07-30 13:00,30,572,575.5,571.75,574.5,901
,2009-07-30 13:30,30,574.5,575.75,573.75,575.5,320
,2009-07-30 14:00,30,575.5,575.5,573.75,575,86
,2009-07-30 14:30,30,574.75,574.75,572,572.5,21
,2009-07-30 15:00,30,572,572,571.5,571.5,17
,2009-07-30 15:30,30,571,571.5,570.75,571,33
,2009-07-30 16:30,30,574,574,574,574,3
,2009-07-30 20:00,31,572.25,572.25,572.25,572.25,1
,2009-07-30 20:30,31,574,575.25,574,575.25,5
,2009-07-30 21:00,31,575.5,575.5,575.5,575.5,1
,2009-07-30 21:30,31,575.75,577.75,575.75,576.5,25
,2009-07-30 22:00,31,576.5,576.75,575.75,575.75,18
,2009-07-30 22:30,31,575.75,576,574.75,575.25,128
,2009-07-30 23:00,31,575.25,575.75,575.25,575.75,15
,2009-07-31 00:00,31,576.25,576.25,576.25,576.25,2
,2009-07-31 00:30,31,576.5,576.5,575.75,576.5,11
,2009-07-31 01:00,31,576.5,579,575.5,577.25,108
,2009-07-31 01:30,31,577.25,577.25,576.25,577,39
,2009-07-31 02:00,31,577,577.75,575.25,575.5,341
,2009-07-31 02:30,31,575.5,577.25,575.5,577,693
,2009-07-31 03:00,31,576.75,577,570.5,573,1890
,2009-07-31 03:30,31,573,573.5,567,567,1647
,2009-07-31 04:00,31,567.25,567.75,565.75,567.25,961
,2009-07-31 04:30,31,567.5,571.5,567.5,571.25,516
,2009-07-31 05:00,31,571.5,572,569.5,569.75,771
,2009-07-31 05:30,31,570,572.25,570,571.5,504
,2009-07-31 06:00,31,571.25,573.25,570.75,572.75,507
,2009-07-31 06:30,31,572.5,572.75,571,572.75,326
,2009-07-31 07:00,31,572.5,573.25,570.75,573.25,409
,2009-07-31 07:30,31,573.25,574.75,566.75,567.25,1019
,2009-07-31 08:00,31,566.75,567.25,558,565,2048
,2009-07-31 08:30,31,565,574.25,564.5,570,2220
,2009-07-31 09:00,31,569.75,572.75,566,571.5,1097
,2009-07-31 09:30,31,572.75,575.75,570,575.75,1268
,2009-07-31 10:00,31,575.75,578.75,573.75,578,3404
,2009-07-31 10:30,31,578.25,580,576.25,579.75,1516
,2009-07-31 11:00,31,579.5,581,578.25,580.5,1461
,2009-07-31 11:30,31,580.75,581.25,578.25,580.25,868
,2009-07-31 12:00,31,580.25,581.25,578,579,982
,2009-07-31 12:30,31,579.25,581.25,577.5,578.25,321
,2009-07-31 13:00,31,578,586.25,578,586.25,1579
,2009-07-31 13:30,31,586.25,589,582.25,584,342
,2009-07-31 14:00,31,583.75,588.5,583.5,587.5,85
,2009-07-31 14:30,31,584.25,584.25,584.25,584.25,1
,2009-07-31 16:30,31,589.25,590,589.25,590,3
,2009-08-02 19:00,3,588.5,589.5,588.5,589.5,5
,2009-08-02 20:00,3,589.75,589.75,589,589,32
,2009-08-02 20:30,3,590,590,590,590,31
,2009-08-02 21:30,3,590,590,590,590,21
,2009-08-02 22:00,3,589.75,589.75,589.75,589.75,122
,2009-08-02 22:30,3,589.75,590,589.5,589.5,112
,2009-08-02 23:00,3,590,590,589.25,590,130
,2009-08-02 23:30,3,590,590,590,590,6
,2009-08-03 00:30,3,590,590,590,590,42
,2009-08-03 01:00,3,589.75,590,589.5,589.75,74
,2009-08-03 01:30,3,589.75,591.5,589.75,590.75,123
,2009-08-03 02:00,3,591,595,590.75,593.75,776
,2009-08-03 02:30,3,593.75,595,593.5,594.5,521
,2009-08-03 03:00,3,594.5,595.5,592.75,593,1174
,2009-08-03 03:30,3,592.75,594,591.75,592.5,1535
,2009-08-03 04:00,3,592.5,593,590.75,592.75,689
,2009-08-03 04:30,3,592.75,593.25,592.25,592.75,316
,2009-08-03 05:00,3,592.75,594,592.5,593.25,548
,2009-08-03 05:30,3,593.5,594,592.5,592.75,642
,2009-08-03 06:00,3,593,596.5,593,596.25,803
,2009-08-03 06:30,3,596.5,597.5,595,596.25,515
,2009-08-03 07:00,3,596.25,598.25,593.75,598.25,891
,2009-08-03 07:30,3,598.25,598.25,595.25,597,908
,2009-08-03 08:00,3,597.25,600,595.75,599.25,2545
,2009-08-03 08:30,3,599.5,601.75,596.5,599,2856
,2009-08-03 09:00,3,599.25,602,598.5,600.5,1271
,2009-08-03 09:30,3,600.25,602,597,600.25,983
,2009-08-03 10:00,3,600.5,600.5,597,598.25,1522
,2009-08-03 10:30,3,598.25,599,595.25,598,1801
,2009-08-03 11:00,3,598,600.25,596.75,596.75,831
,2009-08-03 11:30,3,596.75,599,595.25,598.75,474
,2009-08-03 12:00,3,598.75,601.75,597.5,599,596
,2009-08-03 12:30,3,599,601.5,598.5,599.5,320
,2009-08-03 13:00,3,599.25,600,597.25,597.5,908
,2009-08-03 13:30,3,597.75,599.25,597.25,598.25,209
,2009-08-03 14:00,3,598.25,599.5,597.75,599.5,105
,2009-08-03 14:30,3,598.5,598.5,598.25,598.25,12
,2009-08-03 15:30,3,599,599,599,599,1
,2009-08-03 16:30,3,599.75,600,599.75,600,11
,2009-08-03 19:00,4,598.25,598.25,598.25,598.25,1
,2009-08-03 20:00,4,598.25,598.25,598.25,598.25,3
,2009-08-03 21:30,4,598.75,599,598.75,599,22
,2009-08-03 22:00,4,598.25,598.25,598.25,598.25,2
,2009-08-03 22:30,4,598.25,598.25,598.25,598.25,21
,2009-08-03 23:30,4,596.75,596.75,596,596,5
,2009-08-04 00:00,4,595.5,595.5,594.25,594.25,113
,2009-08-04 00:30,4,594.25,596.75,594.25,596.75,19
,2009-08-04 01:00,4,596.25,598.75,595.5,597.75,90
,2009-08-04 01:30,4,598,599.25,597.25,598.25,281
,2009-08-04 02:00,4,598.25,598.75,597.5,597.75,305
,2009-08-04 02:30,4,597.5,597.5,595.5,596.75,541
,2009-08-04 03:00,4,596.75,597.25,592,592,1616
,2009-08-04 03:30,4,592,594,592,593.25,1086
,2009-08-04 04:00,4,593.5,595,593.25,594.25,740
,2009-08-04 04:30,4,594.25,595,593.75,594.5,335
,2009-08-04 05:00,4,594.25,594.75,593.25,594.75,263
,2009-08-04 05:30,4,594.5,595.25,592.75,592.75,301
,2009-08-04 06:00,4,593,595,592.5,594.5,409
,2009-08-04 06:30,4,594.25,595.25,591.5,593.5,414
,2009-08-04 07:00,4,593.5,594,591.25,592,1115
,2009-08-04 07:30,4,592,596,591.25,595.75,841
,2009-08-04 08:00,4,596,600,595.5,596.25,1585
,2009-08-04 08:30,4,596.25,599,593.75,598.25,797
,2009-08-04 09:00,4,598.25,601,596.5,597.25,915
,2009-08-04 09:30,4,597.75,601.5,597,599,952
,2009-08-04 10:00,4,599.5,605,599.25,602.25,3118
,2009-08-04 10:30,4,602.25,605.25,601.75,603.25,1353
,2009-08-04 11:00,4,603.25,603.25,601.25,602.25,558
,2009-08-04 11:30,4,602,604.25,601,604,610
,2009-08-04 12:00,4,604,604,601.5,602.5,483
,2009-08-04 12:30,4,602.5,602.75,599,599,968
,2009-08-04 13:00,4,599.25,606.25,598.75,606,818
,2009-08-04 13:30,4,606,606.5,605.25,606,253
,2009-08-04 14:00,4,605,607.25,604.5,604.5,128
,2009-08-04 14:30,4,604.75,606.25,604.75,606.25,14
,2009-08-04 15:00,4,607,607,607,607,2
,2009-08-04 15:30,4,607,610.25,607,608,127
,2009-08-04 16:30,4,610.25,611.25,610.25,611.25,3
,2009-08-04 19:00,5,608,608,607.5,607.5,4
,2009-08-04 19:30,5,607.75,609.25,607.75,608.5,15
,2009-08-04 20:00,5,608.75,610,608.25,608.25,11
,2009-08-04 20:30,5,608,608,607.25,607.25,12
,2009-08-04 23:30,5,606.25,606.25,605.75,605.75,24
,2009-08-05 01:00,5,606.25,607.5,605.25,606.75,316
,2009-08-05 01:30,5,606,606.5,604.75,604.75,130
,2009-08-05 02:00,5,605.25,606,605,605.5,335
,2009-08-05 02:30,5,605.5,605.75,602.75,602.75,677
,2009-08-05 03:00,5,602.75,604.25,601.25,603,1737
,2009-08-05 03:30,5,603,603.25,601,603,931
,2009-08-05 04:00,5,603,603.25,601.25,602,693
,2009-08-05 04:30,5,602,603.25,602,602.5,389
,2009-08-05 05:00,5,602.75,604,602.75,604,276
,2009-08-05 05:30,5,604.25,605,603.5,604.25,370
,2009-08-05 06:00,5,604,606.25,604,604.25,731
,2009-08-05 06:30,5,604.25,607,604.25,606.75,624
,2009-08-05 07:00,5,606.5,608.25,606.25,607,1173
,2009-08-05 07:30,5,607,608.5,606.25,607.75,507
,2009-08-05 08:00,5,607.75,613.5,607.5,611,2071
,2009-08-05 08:30,5,610.75,611.5,607.25,608.75,1271
,2009-08-05 09:00,5,607.5,608.75,603,607.5,939
,2009-08-05 09:30,5,607.25,612,602.5,611.75,4216
,2009-08-05 10:00,5,611.75,614.5,609.5,612.75,3767
,2009-08-05 10:30,5,612.5,613.25,610.5,610.5,1858
,2009-08-05 11:00,5,610.5,613,608.25,612,832
,2009-08-05 11:30,5,612,613.25,610.75,611.75,419
,2009-08-05 12:00,5,611.75,613.5,610.25,613.5,573
,2009-08-05 12:30,5,613.5,617.75,612,614.5,1056
,2009-08-05 13:00,5,614.75,621.25,614.5,620,2059
,2009-08-05 13:30,5,620,620.5,618.25,619.75,516
,2009-08-05 14:00,5,619.75,621,618.5,620.5,133
,2009-08-05 14:30,5,620,620.5,619.5,620.25,100
,2009-08-05 15:00,5,619.5,620,619.5,620,4
,2009-08-05 15:30,5,620.5,620.75,619,620,20
,2009-08-05 16:00,5,618.5,618.5,618.5,618.5,18
,2009-08-05 19:00,6,618.75,618.75,617.25,617.25,5
,2009-08-05 19:30,6,618.5,618.5,618.25,618.25,4
,2009-08-05 20:30,6,617.25,617.5,617.25,617.5,12
,2009-08-05 21:00,6,617.5,617.5,617.5,617.5,5
,2009-08-05 21:30,6,617,617,617,617,30
,2009-08-05 23:00,6,616.75,616.75,616.75,616.75,4
,2009-08-06 00:00,6,615.75,616.75,615.25,616.75,51
,2009-08-06 00:30,6,616,618,616,617,74
,2009-08-06 01:00,6,617,619,617,619,74
,2009-08-06 01:30,6,618.75,619,618,618.5,96
,2009-08-06 02:00,6,618.5,621.25,618.25,620.5,404
,2009-08-06 02:30,6,620.75,623.75,620.5,622.75,599
,2009-08-06 03:00,6,623.25,623.75,621,621.25,1675
,2009-08-06 03:30,6,621.25,622.25,620.25,622,895
,2009-08-06 04:00,6,621.75,622,619,619.25,704
,2009-08-06 04:30,6,619.25,620,616.5,616.75,579
,2009-08-06 05:00,6,617,619.75,617,617.5,471
,2009-08-06 05:30,6,617.75,620.25,617.5,618.5,569
,2009-08-06 06:00,6,618.5,619.75,617.75,619.25,565
,2009-08-06 06:30,6,619.25,622,618.5,621,436
,2009-08-06 07:00,6,620.75,621.75,619.25,621.75,467
,2009-08-06 07:30,6,621.75,623,619.25,621.25,1155
,2009-08-06 08:00,6,620.75,624.75,618.5,621.75,2618
,2009-08-06 08:30,6,621.75,623.25,615,615,1323
,2009-08-06 09:00,6,614.75,616.75,611.75,616.5,2807
,2009-08-06 09:30,6,616.25,618,615,617.5,1585
,2009-08-06 10:00,6,617.25,618.25,615,616.25,2346
,2009-08-06 10:30,6,616.25,616.75,614.25,614.25,1820
,2009-08-06 11:00,6,614.5,616,612.25,614.75,1075
,2009-08-06 11:30,6,614.75,617.25,614.5,615,400
,2009-08-06 12:00,6,615.25,615.25,612.5,613,425
,2009-08-06 12:30,6,613.25,620.75,613.25,619.5,680
,2009-08-06 13:00,6,618.5,618.5,611.75,615.75,652
,2009-08-06 13:30,6,615.25,616,615,616,68
,2009-08-06 14:00,6,615.75,616.25,615,616.25,59
,2009-08-06 14:30,6,616,616.25,615,615,123
,2009-08-06 15:00,6,615,615.5,615,615.5,4
,2009-08-06 15:30,6,614.25,614.25,614.25,614.25,4
,2009-08-06 16:00,6,614.25,614.5,614.25,614.25,12
,2009-08-06 16:30,6,614.25,614.25,614.25,614.25,2
,2009-08-06 20:00,7,616.5,616.5,616.5,616.5,1
,2009-08-06 21:00,7,614.5,614.5,614.5,614.5,6
,2009-08-06 22:00,7,614,614.5,614,614.5,34
,2009-08-06 22:30,7,614.5,614.5,614.25,614.25,66
,2009-08-06 23:00,7,614,614.25,614,614.25,3
,2009-08-07 00:30,7,615.75,616,615.75,615.75,14
,2009-08-07 01:00,7,616,616,615.75,615.75,15
,2009-08-07 01:30,7,616,616.5,614.75,615,63
,2009-08-07 02:00,7,615,615.5,613.5,614.5,365
,2009-08-07 02:30,7,614.5,615.5,612.25,612.25,510
,2009-08-07 03:00,7,612.5,613,609.75,610.5,2047
,2009-08-07 03:30,7,610.5,611.25,609.5,610,1413
,2009-08-07 04:00,7,609.75,612.25,609,611.75,873
,2009-08-07 04:30,7,612,612.5,611.5,612.25,455
,2009-08-07 05:00,7,612,612.75,611.5,612.5,306
,2009-08-07 05:30,7,612.5,613.25,612,612.25,492
,2009-08-07 06:00,7,612,615.25,611.5,615.25,546
,2009-08-07 06:30,7,615.5,616,613,613,399
,2009-08-07 07:00,7,613,613.25,611.75,612.5,441
,2009-08-07 07:30,7,612.75,620.5,612.25,618,3446
,2009-08-07 08:00,7,618.25,622.5,615.25,616.5,2188
,2009-08-07 08:30,7,616.5,619.5,611,612.75,1859
,2009-08-07 09:00,7,613,615,608.75,613.5,1814
,2009-08-07 09:30,7,613.25,616,611.75,615.5,1161
,2009-08-07 10:00,7,616,616.5,612.25,612.75,2905
,2009-08-07 10:30,7,612.75,616.75,612.5,616,1440
,2009-08-07 11:00,7,615.5,616.5,610.25,610.25,852
,2009-08-07 11:30,7,610.5,613.75,609.25,611.25,456
,2009-08-07 12:00,7,611.5,615,611,614.75,318
,2009-08-07 12:30,7,614.5,615.75,610.75,612.5,423
,2009-08-07 13:00,7,612,614,607.75,608,874
,2009-08-07 13:30,7,608,608,605.25,605.25,406
,2009-08-07 14:00,7,605.5,609.5,605,607.5,190
,2009-08-07 15:00,7,608.25,608.25,608,608,8
,2009-08-09 17:00,10,605,605,605,605,1
,2009-08-09 19:00,10,605,605,605,605,2
,2009-08-09 20:30,10,605.75,606.75,605.75,606.75,4
,2009-08-09 21:00,10,606.75,607.5,606.75,607.5,7
,2009-08-09 22:00,10,608,609.75,608,609.75,8
,2009-08-09 23:00,10,609.75,609.75,609.75,609.75,16
,2009-08-09 23:30,10,609.75,609.75,609.75,609.75,1
,2009-08-10 00:00,10,609.75,610.25,609.75,610.25,2
,2009-08-10 00:30,10,609.5,610,608.75,608.75,18
,2009-08-10 01:00,10,607.25,608.5,605,606.5,142
,2009-08-10 01:30,10,605.5,606.25,605,605.25,65
,2009-08-10 02:00,10,605.5,609.5,605,608.5,362
,2009-08-10 02:30,10,608.5,609.25,607,608.5,483
,2009-08-10 03:00,10,608.25,609,606.25,606.25,509
,2009-08-10 03:30,10,606.25,606.75,605.5,606,775
,2009-08-10 04:00,10,606,606.25,604.25,605.5,318
,2009-08-10 04:30,10,605.75,607.25,604,607.25,286
,2009-08-10 05:00,10,607.25,609,606.25,609,339
,2009-08-10 05:30,10,609,609.25,608.25,608.5,156
,2009-08-10 06:00,10,608.5,609.25,606,609,300
,2009-08-10 06:30,10,609,609.75,608.25,609.5,262
,2009-08-10 07:00,10,609.5,611,608.25,608.75,639
,2009-08-10 07:30,10,608.5,609.75,605,607,1131
,2009-08-10 08:00,10,607.25,615,606,614,1624
,2009-08-10 08:30,10,614.25,614.75,610,611,1476
,2009-08-10 09:00,10,611.25,613.5,609.25,613.5,759
,2009-08-10 09:30,10,613.25,615,612,613.75,1131
,2009-08-10 10:00,10,613.75,615.75,610.5,611.5,2399
,2009-08-10 10:30,10,611.5,614.5,611.5,611.5,1336
,2009-08-10 11:00,10,611.75,613.5,610.5,610.5,509
,2009-08-10 11:30,10,610.25,611.5,607.5,609.25,939
,2009-08-10 12:00,10,609,609.5,607,609,386
,2009-08-10 12:30,10,609.25,610.75,608.75,609.5,516
,2009-08-10 13:00,10,609.75,613.75,608.5,613.75,963
,2009-08-10 13:30,10,613.75,613.75,612.5,612.75,129
,2009-08-10 14:00,10,612.75,616,612.75,615.5,225
,2009-08-10 14:30,10,615.25,615.5,615.25,615.5,26
,2009-08-10 15:00,10,615.5,615.75,615.5,615.75,26
,2009-08-10 15:30,10,615.5,615.75,615.25,615.25,12
,2009-08-10 16:00,10,614.5,615.25,614,614.25,13
,2009-08-10 21:30,11,615.5,615.5,613.5,613.5,14
,2009-08-10 22:00,11,613.75,613.75,613.5,613.5,14
,2009-08-10 22:30,11,613.5,613.5,613.5,613.5,14
,2009-08-10 23:00,11,613.5,613.75,612.25,613,16
,2009-08-10 23:30,11,612.25,612.5,612.25,612.5,5
,2009-08-11 00:30,11,614.25,618.75,611.75,612.5,111
,2009-08-11 01:00,11,614.75,616.75,614.25,616.5,54
,2009-08-11 01:30,11,616,616.25,614.75,615.5,214
,2009-08-11 02:00,11,615.5,616.5,614.5,615.5,307
,2009-08-11 02:30,11,615.5,616,614.5,614.5,459
,2009-08-11 03:00,11,614.75,615,610.75,611,2232
,2009-08-11 03:30,11,611,613,611,612.75,1334
,2009-08-11 04:00,11,612.75,613.25,612,612.75,431
,2009-08-11 04:30,11,612.75,613.5,612.5,613,335
,2009-08-11 05:00,11,613,613.5,612.5,613.25,368
,2009-08-11 05:30,11,613,613.25,612.75,613,298
,2009-08-11 06:00,11,613,613.5,612.75,613.5,414
,2009-08-11 06:30,11,613.25,616,612.75,616,503
,2009-08-11 07:00,11,615.75,616.5,615,615.5,829
,2009-08-11 07:30,11,615.5,617.25,613.75,614.25,895
,2009-08-11 08:00,11,614,615.25,608.25,608.25,1488
,2009-08-11 08:30,11,608.25,610.25,596.75,603.75,3980
,2009-08-11 09:00,11,603.5,604.5,600,600.75,2122
,2009-08-11 09:30,11,600.75,605.75,600.5,605.5,1219
,2009-08-11 10:00,11,605.5,605.5,599,600.75,1604
,2009-08-11 10:30,11,600.5,600.5,600.5,600.5,1
,2009-08-11 11:00,11,602.75,603,601.75,602.75,75
,2009-08-11 11:30,11,603,604.5,602,602.5,678
,2009-08-11 12:00,11,602.5,605.25,601.5,604.25,239
,2009-08-11 12:30,11,604.25,607.75,604.25,605.5,887
,2009-08-11 13:00,11,606.25,608,605,605.25,768
,2009-08-11 13:30,11,605.25,605.5,604,604.25,60
,2009-08-11 14:00,11,604.25,605.5,603.75,605,47
,2009-08-11 14:30,11,604.5,604.75,603.75,604,23
,2009-08-11 15:00,11,603.75,604.75,603,603.75,25
,2009-08-11 15:30,11,604.25,605,603.75,605,35
,2009-08-11 16:00,11,604.25,604.25,604.25,604.25,2
,2009-08-11 16:30,11,604.75,604.75,604.75,604.75,3
,2009-08-11 20:00,12,603.5,603.75,603.5,603.75,2
,2009-08-11 21:00,12,603.5,603.5,603.5,603.5,15
,2009-08-11 21:30,12,603.5,603.5,603,603,25
,2009-08-11 22:00,12,603,603,602,602,49
,2009-08-11 22:30,12,602,602,600.25,600.25,2
,2009-08-11 23:30,12,603,603,603,603,1
,2009-08-12 00:30,12,601.25,601.25,601.25,601.25,1
,2009-08-12 01:00,12,601.5,601.75,601.25,601.75,17
,2009-08-12 01:30,12,601.75,601.75,599,599.75,290
,2009-08-12 02:00,12,599.75,599.75,597,598.75,638
,2009-08-12 02:30,12,598.5,599.75,597.75,599.75,487
,2009-08-12 03:00,12,599.5,601.75,597.75,597.75,1812
,2009-08-12 03:30,12,597.75,598.25,596.5,597.25,1263
,2009-08-12 04:00,12,597.5,598,596.5,596.5,922
,2009-08-12 04:30,12,596.75,597.5,596.5,597.5,546
,2009-08-12 05:00,12,597.5,600,597.25,599.75,719
,2009-08-12 05:30,12,599.5,601,599.5,600.5,454
,2009-08-12 06:00,12,600.5,601.25,600,600.75,332
,2009-08-12 06:30,12,600.5,600.75,599.75,599.75,550
,2009-08-12 07:00,12,599.5,602.75,599.5,602.25,639
,2009-08-12 07:30,12,602.25,602.75,600.25,601.5,453
,2009-08-12 08:00,12,601.75,604.25,601.5,601.75,1224
,2009-08-12 08:30,12,601.75,609.75,601.75,609.5,1545
,2009-08-12 09:00,12,609.75,611.25,608.25,608.5,1747
,2009-08-12 09:30,12,608.5,608.5,601.75,605.25,3472
,2009-08-12 10:00,12,605.25,606,603.75,604.5,5193
,2009-08-12 10:30,12,604.25,607.25,604.25,604.5,3031
,2009-08-12 11:00,12,604.5,605.25,602,603.25,2006
,2009-08-12 11:30,12,603,603,599.75,600.5,1352
,2009-08-12 12:00,12,600.5,602.75,600.5,602.25,388
,2009-08-12 12:30,12,601.75,602.75,601.25,602.25,525
,2009-08-12 13:00,12,601.5,602.75,599.25,599.25,420
,2009-08-12 13:30,12,599.5,601.25,597.75,601.25,224
,2009-08-12 14:00,12,600,601.25,600,601,22
,2009-08-12 14:30,12,601,601.5,600.75,600.75,73
,2009-08-12 15:00,12,601,601,601,601,4
,2009-08-12 15:30,12,601.25,601.25,601.25,601.25,1
,2009-08-12 16:00,12,603,605,603,603.75,18
,2009-08-12 19:00,13,602.75,604.5,602.75,604.5,14
,2009-08-12 20:00,13,606.25,606.5,606,606.25,17
,2009-08-12 23:00,13,604.25,604.25,604.25,604.25,6
,2009-08-12 23:30,13,605.75,605.75,605.75,605.75,1
,2009-08-13 00:30,13,606,606.25,605.75,605.75,52
,2009-08-13 01:00,13,606,607.5,605,607.25,70
,2009-08-13 01:30,13,607.5,608.5,607.25,608,248
,2009-08-13 02:00,13,607.75,608.5,607.25,608.25,300
,2009-08-13 02:30,13,608.5,609,607,607.5,460
,2009-08-13 03:00,13,607.75,607.75,603.75,604,1454
,2009-08-13 03:30,13,603.75,605.75,603.25,605.75,1592
,2009-08-13 04:00,13,605.5,607.75,605.5,607.25,859
,2009-08-13 04:30,13,607.5,609.75,607.5,609,1004
,2009-08-13 05:00,13,609.25,610,608.75,609.25,378
,2009-08-13 05:30,13,609,609.5,607.75,609,309
,2009-08-13 06:00,13,609,609.75,608.75,609,353
,2009-08-13 06:30,13,608.75,609,607.25,607.75,365
,2009-08-13 07:00,13,608,612.75,608,611.5,1028
,2009-08-13 07:30,13,611.25,611.25,607.75,609.25,1711
,2009-08-13 08:00,13,609.25,611,605,606.25,1650
,2009-08-13 08:30,13,606.25,607.5,600.75,600.75,1705
,2009-08-13 09:00,13,600.75,606,600.25,604.5,904
,2009-08-13 09:30,13,604.75,608.5,604.25,608,1041
,2009-08-13 10:00,13,608,608.5,605,607.5,1890
,2009-08-13 10:30,13,607.5,608.75,605.75,608.75,1694
,2009-08-13 11:00,13,609,610.5,607.75,608,1213
,2009-08-13 11:30,13,608,609,606,608.25,912
,2009-08-13 12:00,13,608.5,609.5,606.75,607,596
,2009-08-13 12:30,13,607,608.75,604.75,606,648
,2009-08-13 13:00,13,606.25,606.25,603,604.5,626
,2009-08-13 13:30,13,604.5,608,604.25,607,318
,2009-08-13 14:00,13,606.75,609,606.5,609,61
,2009-08-13 14:30,13,609,609.25,608.25,609.25,50
,2009-08-13 15:00,13,610,610,608.5,608.5,31
,2009-08-13 16:00,13,608.5,608.5,608.5,608.5,23
,2009-08-13 16:30,13,606.75,606.75,606.75,606.75,4
,2009-08-13 20:30,14,610,611,610,611,11
,2009-08-13 21:30,14,610.25,610.25,610.25,610.25,4
,2009-08-13 22:00,14,607.25,609,607,609,4
,2009-08-13 22:30,14,608.5,608.5,608,608,27
,2009-08-13 23:00,14,607.25,607.5,607.25,607.5,6
,2009-08-13 23:30,14,608.25,608.25,608.25,608.25,4
,2009-08-14 00:00,14,606.75,607.25,606.75,607.25,2
,2009-08-14 00:30,14,607.75,607.75,607,607.75,4
,2009-08-14 01:00,14,607.5,608.25,607,608,88
,2009-08-14 01:30,14,608.25,608.25,606.25,606.25,139
,2009-08-14 02:00,14,606.75,607.25,605.5,605.5,232
,2009-08-14 02:30,14,605.75,606.5,605,605.75,480
,2009-08-14 03:00,14,605.25,607,605.25,606,727
,2009-08-14 03:30,14,606.25,606.75,605,606.25,877
,2009-08-14 04:00,14,606,606.75,605.5,605.5,502
,2009-08-14 04:30,14,606,606.25,605.5,606,132
,2009-08-14 05:00,14,605.5,606,604.5,605.5,237
,2009-08-14 05:30,14,605.5,606.75,605.5,606.75,367
,2009-08-14 06:00,14,606,607.25,606,607.25,337
,2009-08-14 06:30,14,607.25,609.5,606.5,607.75,575
,2009-08-14 07:00,14,608,609.75,608,609.25,308
,2009-08-14 07:30,14,609.5,610,606,607.75,964
,2009-08-14 08:00,14,607.5,610.75,606,609.75,1148
,2009-08-14 08:30,14,610,610,603,604,1791
,2009-08-14 09:00,14,603.75,604.5,598,599.75,2592
,2009-08-14 09:30,14,599.75,600,591.25,594.5,3157
,2009-08-14 10:00,14,594.25,594.75,589.75,589.75,3676
,2009-08-14 10:30,14,589.75,590.5,583.5,586.5,4013
,2009-08-14 11:00,14,586.75,589,582.25,584,1917
,2009-08-14 11:30,14,584,589,583,587.5,943
,2009-08-14 12:00,14,587.5,587.5,584.25,584.5,443
,2009-08-14 12:30,14,584.75,585.5,582.5,583.25,353
,2009-08-14 13:00,14,583.25,587.5,583,585.25,962
,2009-08-14 13:30,14,585.25,585.5,583.75,584.5,110
,2009-08-14 14:00,14,585.25,586,585.25,585.5,141
,2009-08-14 14:30,14,585.5,589,585.25,588.25,241
,2009-08-14 15:00,14,588.25,588.5,587.25,588.25,47
,2009-08-14 15:30,14,587.25,587.25,585.75,585.75,8
,2009-08-16 19:00,17,585.75,585.75,584.75,585.5,19
,2009-08-16 19:30,17,584.25,584.25,583.5,584,45
,2009-08-16 20:00,17,583.75,584.25,583.25,584,27
,2009-08-16 21:30,17,584,584,584,584,4
,2009-08-16 22:00,17,584.25,584.25,583.75,583.75,5
,2009-08-16 22:30,17,583.75,583.75,583.75,583.75,2
,2009-08-16 23:30,17,583.25,583.25,582.5,582.5,3
,2009-08-17 00:30,17,583.25,583.25,582.25,582.25,10
,2009-08-17 01:00,17,581.5,582.25,580,580.75,181
,2009-08-17 01:30,17,580,580.5,579.25,580,99
,2009-08-17 02:00,17,580,580,576,577,582
,2009-08-17 02:30,17,577,577.75,576,577,778
,2009-08-17 03:00,17,577.25,577.75,571,574.25,2025
,2009-08-17 03:30,17,574,576,572.75,576,1763
,2009-08-17 04:00,17,576,576,572.5,573.5,1362
,2009-08-17 04:30,17,573.5,574,571.25,572,1447
,2009-08-17 05:00,17,572,573,571,571.25,780
,2009-08-17 05:30,17,571,573.25,570.25,572.75,755
,2009-08-17 06:00,17,572.75,574.5,572.5,574.5,685
,2009-08-17 06:30,17,574.5,575.25,573.5,574,696
,2009-08-17 07:00,17,574,575,573.5,573.75,713
,2009-08-17 07:30,17,574,576.75,573.5,575.25,1091
,2009-08-17 08:00,17,575.25,577.75,573.75,575.5,1445
,2009-08-17 08:30,17,575.5,576,570,573,2663
,2009-08-17 09:00,17,572.75,573.25,571.25,573,1156
,2009-08-17 09:30,17,572.75,573,570.5,571.25,1266
,2009-08-17 10:00,17,571.5,571.5,568,569.25,3260
,2009-08-17 10:30,17,569,572.75,568.75,572.25,2083
,2009-08-17 11:00,17,572,572.5,570.5,572.5,543
,2009-08-17 11:30,17,572.25,573,571.25,572.75,669
,2009-08-17 12:00,17,572.5,575.75,572,575.25,610
,2009-08-17 12:30,17,575.5,577,574.25,576.5,522
,2009-08-17 13:00,17,576.5,580.5,575.25,579.25,642
,2009-08-17 13:30,17,579,579.25,577.25,578.5,179
,2009-08-17 14:00,17,579.25,579.75,579,579.75,51
,2009-08-17 14:30,17,579,579.75,578.75,579.75,19
,2009-08-17 15:00,17,579.25,579.25,579.25,579.25,1
,2009-08-17 15:30,17,580,580.25,579.25,579.25,8
,2009-08-17 16:00,17,579.75,579.75,579.75,579.75,4
,2009-08-17 19:00,18,581.5,583,581.5,583,33
,2009-08-17 19:30,18,583.5,583.5,583.5,583.5,1
,2009-08-17 20:00,18,581.25,581.25,580.5,580.5,12
,2009-08-17 20:30,18,580,581,579.5,581,7
,2009-08-17 21:00,18,582,582.75,581.5,582.75,10
,2009-08-17 21:30,18,582.25,582.25,582,582,15
,2009-08-17 22:00,18,581,581,579,579,16
,2009-08-17 22:30,18,578,578,578,578,9
,2009-08-17 23:30,18,578.75,578.75,578.75,578.75,1
,2009-08-18 00:00,18,579.25,579.25,579.25,579.25,1
,2009-08-18 00:30,18,580,580,578,578.75,39
,2009-08-18 01:00,18,577.5,579,576.25,576.5,207
,2009-08-18 01:30,18,576.25,579.25,576.25,579,60
,2009-08-18 02:00,18,579,582,579,581.5,266
,2009-08-18 02:30,18,581.5,582.5,580.75,581.5,453
,2009-08-18 03:00,18,581.25,582.75,580.25,580.75,1307
,2009-08-18 03:30,18,581,583.75,581,583.5,1146
,2009-08-18 04:00,18,583.5,584.75,583.5,583.75,660
,2009-08-18 04:30,18,583.75,584.25,582.25,583.25,348
,2009-08-18 05:00,18,583.5,584.5,583.5,584.25,341
,2009-08-18 05:30,18,584.25,584.5,583,584.25,174
,2009-08-18 06:00,18,584.25,584.25,581.25,581.75,831
,2009-08-18 06:30,18,581.5,581.75,580.25,581.25,598
,2009-08-18 07:00,18,581.25,581.25,578.25,578.75,777
,2009-08-18 07:30,18,578.75,579.5,571,572.25,2343
,2009-08-18 08:00,18,571.75,573.25,570,572.25,1410
,2009-08-18 08:30,18,572,578,572,576,2284
,2009-08-18 09:00,18,576,582.5,576,580,1459
,2009-08-18 09:30,18,579.5,582.25,579,579.5,1021
,2009-08-18 10:00,18,579.25,582.75,578.75,581.75,2219
,2009-08-18 10:30,18,582.25,586.25,581.75,586.25,2075
,2009-08-18 11:00,18,586.5,591,586.25,589.25,1863
,2009-08-18 11:30,18,588.75,591.75,588.25,591.5,480
,2009-08-18 12:00,18,591.5,594.25,590.5,593.75,587
,2009-08-18 12:30,18,593.75,594,590.5,593.25,403
,2009-08-18 13:00,18,593.25,597.5,592,592.75,1726
,2009-08-18 13:30,18,592.5,593,590.75,591.25,227
,2009-08-18 14:00,18,591.25,591.75,590.25,591.25,73
,2009-08-18 14:30,18,591.5,592,590.25,592,60
,2009-08-18 15:00,18,591.75,593.75,591.75,593.75,14
,2009-08-18 15:30,18,594,596,592.75,596,108
,2009-08-18 16:00,18,594.75,594.75,594.75,594.75,5
,2009-08-18 19:00,19,594.5,595.5,594.5,595.5,16
,2009-08-18 19:30,19,595.5,598,595.5,598,140
,2009-08-18 20:00,19,596,596,595,595,9
,2009-08-18 20:30,19,594.5,594.5,594.5,594.5,3
,2009-08-18 22:00,19,593.25,593.25,591.75,591.75,24
,2009-08-19 00:30,19,591,591,588.75,589.25,31
,2009-08-19 01:00,19,588.75,589,587.75,588,99
,2009-08-19 01:30,19,587.75,588,585.5,587,141
,2009-08-19 02:00,19,587,591.25,587,589.5,489
,2009-08-19 02:30,19,589.5,589.5,585.75,586.25,721
,2009-08-19 03:00,19,586.25,588.25,585.75,586.75,1342
,2009-08-19 03:30,19,586.75,589,586.25,588.75,978
,2009-08-19 04:00,19,588.75,590.5,588,588.75,866
,2009-08-19 04:30,19,588.5,589.5,587.75,588.25,320
,2009-08-19 05:00,19,587.75,589,587.5,588.75,362
,2009-08-19 05:30,19,588.75,589,587.75,588,266
,2009-08-19 06:00,19,588,590.25,588,588.75,373
,2009-08-19 06:30,19,588.5,589.5,588.25,589,381
,2009-08-19 07:00,19,589.25,589.5,584.25,586,1271
,2009-08-19 07:30,19,585.75,589,584.75,585.75,555
,2009-08-19 08:00,19,585.75,587,584.5,586.5,901
,2009-08-19 08:30,19,586.25,592.75,586.25,591.75,1296
,2009-08-19 09:00,19,592,594.75,591.75,593,1144
,2009-08-19 09:30,19,593,603.5,592.75,601.75,1774
,2009-08-19 10:00,19,602,602.5,599.5,600.25,1574
,2009-08-19 10:30,19,600.5,609,599.75,608,2444
,2009-08-19 11:00,19,608,609,606,606.25,1338
,2009-08-19 11:30,19,606.25,609.25,605.75,607.5,667
,2009-08-19 12:00,19,607.5,608.25,606.75,608,386
,2009-08-19 12:30,19,608.25,612,607.25,611.75,912
,2009-08-19 13:00,19,611.5,612.75,608.5,609,756
,2009-08-19 13:30,19,609.5,610.25,608.5,609.5,79
,2009-08-19 14:00,19,609,611,609,610,115
,2009-08-19 14:30,19,610,610.25,608.75,608.75,13
,2009-08-19 15:00,19,608,608.75,607.75,608.75,8
,2009-08-19 16:00,19,609,609.5,609,609,5
,2009-08-19 20:00,20,607,607,607,607,20
,2009-08-19 20:30,20,607.5,607.5,607.5,607.5,4
,2009-08-19 22:00,20,607.5,608,607.5,608,9
,2009-08-19 22:30,20,609,609,609,609,2
,2009-08-19 23:30,20,610,610,610,610,12
,2009-08-20 00:30,20,610.75,611,610.5,610.5,43
,2009-08-20 01:00,20,610.5,611,609.75,611,34
,2009-08-20 01:30,20,609.75,610.5,609,609,106
,2009-08-20 02:00,20,609.75,610.5,608.5,609,320
,2009-08-20 02:30,20,608.5,610,607.75,608.25,569
,2009-08-20 03:00,20,608.25,608.75,606.25,606.25,1543
,2009-08-20 03:30,20,606.5,606.5,605.25,606,899
,2009-08-20 04:00,20,605.75,606.25,605.25,606.25,563
,2009-08-20 04:30,20,606.25,606.25,604.5,606.25,631
,2009-08-20 05:00,20,606,606.5,605.5,605.75,328
,2009-08-20 05:30,20,605.5,606,605.25,605.25,279
,2009-08-20 06:00,20,605.25,605.5,602,602.5,879
,2009-08-20 06:30,20,602.5,604,602.25,604,620
,2009-08-20 07:00,20,604,605,603.75,604.75,616
,2009-08-20 07:30,20,604.5,606,602.25,605.25,1969
,2009-08-20 08:00,20,605.5,606,602.25,605,1128
,2009-08-20 08:30,20,604.75,606.75,603.75,605.5,1556
,2009-08-20 09:00,20,606,606.5,603.75,604.5,764
,2009-08-20 09:30,20,604,606,603.25,604.5,991
,2009-08-20 10:00,20,604.5,604.5,600.5,604,2542
,2009-08-20 10:30,20,604,605,601.75,602,1738
,2009-08-20 11:00,20,602,602.5,597.25,598.75,1014
,2009-08-20 11:30,20,598.5,601.5,597.75,599.5,307
,2009-08-20 12:00,20,599.5,602.5,598.75,602.5,657
,2009-08-20 12:30,20,602,603.75,598.75,601.25,858
,2009-08-20 13:00,20,601,602.75,598.25,598.5,712
,2009-08-20 13:30,20,598.5,599.25,597.75,598.25,85
,2009-08-20 14:00,20,598.75,599,598.25,598.5,15
,2009-08-20 14:30,20,599,599,597.5,597.5,7
,2009-08-20 19:00,21,600.25,600.25,600.25,600.25,1
,2009-08-20 19:30,21,597,597,596.75,596.75,30
,2009-08-20 20:00,21,597.25,597.25,597.25,597.25,2
,2009-08-20 21:00,21,596.5,596.5,596.5,596.5,9
,2009-08-20 21:30,21,597,597,597,597,8
,2009-08-20 22:30,21,596.25,596.25,594.25,594.25,20
,2009-08-20 23:00,21,594.25,594.25,594.25,594.25,2
,2009-08-20 23:30,21,594.75,594.75,594.5,594.5,3
,2009-08-21 00:00,21,594.75,595,594.75,595,7
,2009-08-21 00:30,21,596,597.75,596,597.25,43
,2009-08-21 01:00,21,597.25,597.75,596.5,596.75,46
,2009-08-21 01:30,21,597,597,595.5,596.75,47
,2009-08-21 02:00,21,597,599,595.5,598.75,216
,2009-08-21 02:30,21,598.75,601,598,599.25,407
,2009-08-21 03:00,21,599.25,599.5,596,596.5,1230
,2009-08-21 03:30,21,596.5,598.5,595.75,597.75,754
,2009-08-21 04:00,21,597.75,598.25,596.75,597.75,518
,2009-08-21 04:30,21,597.75,600.25,597.75,599,663
,2009-08-21 05:00,21,599.25,603.75,599.25,603,565
,2009-08-21 05:30,21,603.5,606,602.75,602.75,954
,2009-08-21 06:00,21,602.75,605.25,602.5,605,350
,2009-08-21 06:30,21,605,605.25,604.25,605,171
,2009-08-21 07:00,21,604.5,607.25,603.75,607.25,813
,2009-08-21 07:30,21,607.5,607.75,604,604.5,800
,2009-08-21 08:00,21,604.75,607,603.75,605.75,952
,2009-08-21 08:30,21,605.25,606.75,604.25,605.5,876
,2009-08-21 09:00,21,605.75,611,605.25,606.5,1759
,2009-08-21 09:30,21,606.5,607.25,600.25,603.5,1249
,2009-08-21 10:00,21,603.5,604.5,600.75,601.5,1883
,2009-08-21 10:30,21,601.5,605.5,601.25,605.25,1793
,2009-08-21 11:00,21,605.25,606.25,604.5,605.75,434
,2009-08-21 11:30,21,606,607.75,604.25,607,372
,2009-08-21 12:00,21,607.25,607.25,605,605.25,304
,2009-08-21 12:30,21,605,605.25,601.5,601.75,300
,2009-08-21 13:00,21,601.5,605.75,601.25,605,414
,2009-08-21 13:30,21,604.25,605.5,604.25,605.5,40
,2009-08-21 14:00,21,605.25,606.75,605.25,605.25,68
,2009-08-21 14:30,21,606,606.5,606,606.5,3
,2009-08-21 15:30,21,604.75,606,604.75,606,5
,2009-08-21 16:00,21,605,606,604.5,606,13
,2009-08-23 21:00,24,608.25,608.75,608.25,608.75,12
,2009-08-23 21:30,24,607.25,607.25,607.25,607.25,4
,2009-08-23 22:30,24,608.5,608.5,608.5,608.5,2
,2009-08-23 23:00,24,608.5,609,608.5,609,5
,2009-08-24 01:00,24,608,608.25,608,608,14
,2009-08-24 01:30,24,608,608.75,608,608.5,59
,2009-08-24 02:00,24,608.5,609.25,605.75,608.75,353
,2009-08-24 02:30,24,608.5,609.75,605.75,606.5,502
,2009-08-24 03:00,24,606.5,606.75,604,604.25,899
,2009-08-24 03:30,24,604.25,605.75,603.75,604.75,1046
,2009-08-24 04:00,24,605,605.5,603.25,603.5,284
,2009-08-24 04:30,24,603.75,605,602.25,604.5,470
,2009-08-24 05:00,24,604.25,604.75,603.75,604.25,185
,2009-08-24 05:30,24,604.5,605.75,603.75,605.25,197
,2009-08-24 06:00,24,605,606.25,604,606,217
,2009-08-24 06:30,24,605.75,606.75,605,605.25,349
,2009-08-24 07:00,24,605.5,606.5,605,605.75,321
,2009-08-24 07:30,24,606,607,605.25,606.25,570
,2009-08-24 08:00,24,606.75,609.5,605.75,608.5,1167
,2009-08-24 08:30,24,608.5,610.25,607.5,610,1287
,2009-08-24 09:00,24,609.75,610.75,608.25,610.5,998
,2009-08-24 09:30,24,610.25,610.75,607.25,610.25,499
,2009-08-24 10:00,24,610.25,611,609,610.5,1625
,2009-08-24 10:30,24,610.5,611.25,609,609.75,1220
,2009-08-24 11:00,24,609.5,611.75,609.25,611.25,493
,2009-08-24 11:30,24,611,613.75,611,612.75,1052
,2009-08-24 12:00,24,612.75,612.75,608.75,608.75,686
,2009-08-24 12:30,24,608.75,611.75,608.5,611.5,303
,2009-08-24 13:00,24,611.25,611.25,609.75,609.75,160
,2009-08-24 13:30,24,609.5,610.75,609.5,610.5,97
,2009-08-24 14:00,24,610.75,611,609.75,609.75,41
,2009-08-24 14:30,24,609.75,609.75,608,608,24
,2009-08-24 15:00,24,608,608,608,608,41
,2009-08-24 16:00,24,609,609,608.75,608.75,2
,2009-08-24 19:00,25,608,608,608,608,15
,2009-08-24 19:30,25,608,608,608,608,23
,2009-08-24 20:00,25,608,608.25,608,608,36
,2009-08-24 20:30,25,608,608,608,608,1
,2009-08-24 21:00,25,608.25,608.25,607.5,607.5,14
,2009-08-24 21:30,25,607.5,608.5,607.5,608.5,11
,2009-08-24 23:00,25,607,607,607,607,2
,2009-08-24 23:30,25,607,607,607,607,8
,2009-08-25 00:30,25,606.75,606.75,604,604,37
,2009-08-25 01:00,25,604,604,602.5,603.25,52
,2009-08-25 01:30,25,603.75,605.5,603.25,603.25,236
,2009-08-25 02:00,25,603.5,604.75,603,604.75,250
,2009-08-25 02:30,25,604.75,604.75,603.75,603.75,287
,2009-08-25 03:00,25,604.25,604.5,603,603.25,627
,2009-08-25 03:30,25,603,604.25,603,603.75,485
,2009-08-25 04:00,25,603.75,604,603,603.75,324
,2009-08-25 04:30,25,603.75,604.5,603,603.5,428
,2009-08-25 05:00,25,603.75,604.5,603.25,603.5,488
,2009-08-25 05:30,25,603.5,604.25,603.5,603.75,209
,2009-08-25 06:00,25,603.5,604.5,603,604.25,266
,2009-08-25 06:30,25,604.5,605,603.25,604.5,482
,2009-08-25 07:00,25,604.5,605.25,603.5,603.75,531
,2009-08-25 07:30,25,604,606.5,604,606.25,461
,2009-08-25 08:00,25,606.25,608,605.25,606.5,982
,2009-08-25 08:30,25,606.5,608.25,605.5,606.5,1256
,2009-08-25 09:00,25,606.75,610,599.75,601,2905
,2009-08-25 09:30,25,600.75,604,600.25,602.5,749
,2009-08-25 10:00,25,602.25,603.75,602,602.75,1523
,2009-08-25 10:30,25,603,605.5,602.75,604.25,1110
,2009-08-25 11:00,25,604.5,604.5,602.5,604.25,387
,2009-08-25 11:30,25,603.75,603.75,596,597.25,885
,2009-08-25 12:00,25,597.25,599.75,591.75,592.25,1427
,2009-08-25 12:30,25,592,592,585.5,586,1918
,2009-08-25 13:00,25,586.25,591.5,584.75,590.25,1250
,2009-08-25 13:30,25,590,590.5,588,590.5,253
,2009-08-25 14:00,25,591,591.75,590,590.75,47
,2009-08-25 14:30,25,590,590.75,589.75,589.75,25
,2009-08-25 15:00,25,590.75,590.75,590.5,590.5,2
,2009-08-25 15:30,25,589.5,589.5,587,587.25,28
,2009-08-25 17:00,25,588,588,588,588,3
,2009-08-25 19:30,26,588.25,588.25,588,588,9
,2009-08-25 20:30,26,587.75,588,587.75,588,11
,2009-08-25 21:30,26,591.5,591.75,591.5,591.75,25
,2009-08-25 22:00,26,591.75,591.75,590.5,590.5,5
,2009-08-25 22:30,26,591,591,591,591,6
,2009-08-25 23:00,26,591.5,591.5,591.5,591.5,6
,2009-08-25 23:30,26,592,592,592,592,1
,2009-08-26 00:00,26,591.75,591.75,591,591,2
,2009-08-26 00:30,26,591.25,592.75,591.25,591.75,27
,2009-08-26 01:00,26,591.25,592.5,590.75,592.5,137
,2009-08-26 01:30,26,592.5,593.5,592.5,593.25,200
,2009-08-26 02:00,26,592.75,593,590.5,593,307
,2009-08-26 02:30,26,593,595,591.25,594,568
,2009-08-26 03:00,26,594.5,594.75,592.75,594,782
,2009-08-26 03:30,26,593.75,594.25,593.25,594.25,1008
,2009-08-26 04:00,26,594,594.25,592,593,756
,2009-08-26 04:30,26,593.25,593.5,592,593.25,382
,2009-08-26 05:00,26,593.25,594,593,593,1099
,2009-08-26 05:30,26,593,593.25,592.25,593,244
,2009-08-26 06:00,26,592.75,593,588.5,590.75,528
,2009-08-26 06:30,26,590.5,591,588.25,590.5,179
,2009-08-26 07:00,26,590.25,590.25,585.25,589.25,809
,2009-08-26 07:30,26,588.75,590.75,585,586.75,969
,2009-08-26 08:00,26,587,588.25,580.75,581.25,1793
,2009-08-26 08:30,26,581.25,582.75,579.25,579.75,1989
,2009-08-26 09:00,26,580,583.75,579.25,581.75,1714
,2009-08-26 09:30,26,581.75,586.5,579.5,582.75,3162
,2009-08-26 10:00,26,582.5,582.75,578.75,580.75,3175
,2009-08-26 10:30,26,580.75,584.75,580,584.75,2700
,2009-08-26 11:00,26,584.5,585,583.25,584.25,577
,2009-08-26 11:30,26,584.25,584.5,583.25,584,114
,2009-08-26 12:00,26,584,584.75,581.75,584.75,223
,2009-08-26 12:30,26,585,586,584.25,585.25,164
,2009-08-26 13:00,26,585.75,588.75,585.5,588.25,1109
,2009-08-26 13:30,26,588,588.5,587.5,587.5,249
,2009-08-26 14:00,26,587.5,588.25,587.25,588,69
,2009-08-26 14:30,26,588.25,588.75,588.25,588.75,28
,2009-08-26 15:00,26,588.5,588.5,588.5,588.5,2
,2009-08-26 16:30,26,589,589,589,589,1
,2009-08-26 19:00,27,585.25,585.25,585,585,26
,2009-08-26 19:30,27,585,585,585,585,3
,2009-08-26 20:00,27,584.5,584.5,584.5,584.5,2
,2009-08-26 22:00,27,584.25,584.25,584.25,584.25,1
,2009-08-26 23:00,27,585,585,585,585,4
,2009-08-26 23:30,27,584.5,584.5,584,584,4
,2009-08-27 00:00,27,585,585,583.75,584,12
,2009-08-27 00:30,27,584.25,584.25,584.25,584.25,1
,2009-08-27 01:00,27,584,584,582.75,583,66
,2009-08-27 01:30,27,584.25,584.5,584.25,584.25,8
,2009-08-27 02:00,27,584.25,585.75,583.75,585,137
,2009-08-27 02:30,27,585.25,586.25,584.75,585,274
,2009-08-27 03:00,27,585,585.75,584,585.25,883
,2009-08-27 03:30,27,585,585.5,584.75,585.25,613
,2009-08-27 04:00,27,585.5,585.5,584.25,585,312
,2009-08-27 04:30,27,585.25,586.5,584.5,585.25,434
,2009-08-27 05:00,27,585.25,586,585.25,585.5,244
,2009-08-27 05:30,27,585.5,585.75,583,583.5,515
,2009-08-27 06:00,27,583.25,584,583,583.25,245
,2009-08-27 06:30,27,583.25,585,583.25,584,253
,2009-08-27 07:00,27,583.75,585.25,583.5,585,307
,2009-08-27 07:30,27,585.25,586.25,581,584.75,834
,2009-08-27 08:00,27,584.75,585.75,580.25,582,1883
,2009-08-27 08:30,27,581.75,583.5,580.25,580.5,1079
,2009-08-27 09:00,27,580.25,580.5,578.25,579.25,1329
,2009-08-27 09:30,27,579,581.5,578,579.5,949
,2009-08-27 10:00,27,579.25,581.5,578.5,580.75,2318
,2009-08-27 10:30,27,581,583.25,580.5,583,1628
,2009-08-27 11:00,27,583,584.75,581.75,584.5,815
,2009-08-27 11:30,27,584.25,585.5,583.25,585.25,320
,2009-08-27 12:00,27,585.25,586.75,582.75,583.5,448
,2009-08-27 12:30,27,584,590.25,584,589.5,707
,2009-08-27 13:00,27,589.5,593.75,589.25,591.5,974
,2009-08-27 13:30,27,591.5,593.5,591.5,592.75,103
,2009-08-27 14:00,27,592.75,593.75,592.75,593.75,134
,2009-08-27 14:30,27,593.75,595.5,593.5,595.25,37
,2009-08-27 15:00,27,594.5,594.5,594.5,594.5,3
,2009-08-27 16:00,27,595,597.25,595,596.75,64
,2009-08-27 16:30,27,597,597.75,597,597.75,27
,2009-08-27 19:00,28,593,593,592.25,592.25,2
,2009-08-27 19:30,28,592.5,592.5,591.75,591.75,2
,2009-08-27 20:00,28,594.5,594.5,594.5,594.5,5
,2009-08-27 20:30,28,594.5,594.5,592.75,593.25,11
,2009-08-27 21:00,28,593,593,592.75,593,10
,2009-08-27 21:30,28,593,593.25,593,593.25,14
,2009-08-27 22:30,28,593.75,594,593.75,594,7
,2009-08-27 23:00,28,593.5,593.5,593.5,593.5,10
,2009-08-27 23:30,28,592,592,592,592,9
,2009-08-28 00:00,28,591.75,592.25,591.75,592.25,2
,2009-08-28 00:30,28,592.75,592.75,592.75,592.75,2
,2009-08-28 01:00,28,592.25,593.75,592.25,593.75,99
,2009-08-28 01:30,28,593.75,595.25,593.5,594.75,119
,2009-08-28 02:00,28,594.75,596,593.5,594.25,325
,2009-08-28 02:30,28,594.25,595,593.25,593.75,256
,2009-08-28 03:00,28,594,595.5,594,594.5,830
,2009-08-28 03:30,28,594.5,597,594,596,1235
,2009-08-28 04:00,28,596,598.75,596,598,693
,2009-08-28 04:30,28,598,598.25,596,597,607
,2009-08-28 05:00,28,597.25,599,596.5,599,244
,2009-08-28 05:30,28,598.5,598.75,595.75,596.25,404
,2009-08-28 06:00,28,596.25,598.25,596.25,597.75,163
,2009-08-28 06:30,28,598,598.5,597.25,597.25,93
,2009-08-28 07:00,28,597,598.75,595.75,598,422
,2009-08-28 07:30,28,598,598.5,595.75,596.75,438
,2009-08-28 08:00,28,596.5,600,596.5,599.75,1097
,2009-08-28 08:30,28,599.5,601,597,597.5,1096
,2009-08-28 09:00,28,597.5,597.5,592,595.5,1398
,2009-08-28 09:30,28,595.5,598,594,597,910
,2009-08-28 10:00,28,597,598.5,596,596.5,2387
,2009-08-28 10:30,28,596.25,597.25,594.5,595.5,941
,2009-08-28 11:00,28,595.25,595.75,588.25,588.25,1013
,2009-08-28 11:30,28,588.25,590.75,587,589,634
,2009-08-28 12:00,28,589,595.75,589,595,261
,2009-08-28 12:30,28,595,596.5,594.5,595.25,228
,2009-08-28 13:00,28,595,595.5,592.5,592.5,468
,2009-08-28 13:30,28,592.75,593.25,592.25,593.25,30
,2009-08-28 14:00,28,592.75,595,592.75,594.75,28
,2009-08-28 14:30,28,594.75,594.75,593.5,593.5,2
,2009-08-30 19:00,31,594.75,594.75,594.75,594.75,1
,2009-08-30 19:30,31,594.75,594.75,594.75,594.75,5
,2009-08-30 20:00,31,594.75,594.75,593.5,593.5,2
,2009-08-30 21:00,31,592.75,592.75,592,592,5
,2009-08-30 21:30,31,591.5,591.5,591.5,591.5,1
,2009-08-30 22:00,31,591.25,591.25,590.5,590.5,11
,2009-08-30 22:30,31,590,590.75,590,590.5,32
,2009-08-30 23:00,31,590,590,590,590,1
,2009-08-30 23:30,31,590.25,590.25,590,590,8
,2009-08-31 00:00,31,590.5,590.5,590,590.25,12
,2009-08-31 00:30,31,590.25,590.25,590,590,4
,2009-08-31 01:00,31,590.75,591,590,590,15
,2009-08-31 01:30,31,589,589,588.75,588.75,37
,2009-08-31 02:00,31,588.75,589.25,586.25,588.5,205
,2009-08-31 02:30,31,588,588.75,586.75,588,221
,2009-08-31 03:00,31,588,588,581.5,583.5,1094
,2009-08-31 03:30,31,583.25,583.75,581.75,582.5,916
,2009-08-31 04:00,31,582.25,582.5,578,578.75,1339
,2009-08-31 04:30,31,578.75,582,577,580.75,647
,2009-08-31 05:00,31,580.5,581,578,578.5,618
,2009-08-31 05:30,31,578.5,580,577.75,578.25,137
,2009-08-31 06:00,31,578,581.25,577.75,581.25,164
,2009-08-31 06:30,31,581,581.25,579.5,579.5,81
,2009-08-31 07:00,31,579.25,580,577,577,262
,2009-08-31 07:30,31,576.75,580.25,576.75,580,335
,2009-08-31 08:00,31,580,580,571.5,573.25,1393
,2009-08-31 08:30,31,573,573.25,569,571.5,1258
,2009-08-31 09:00,31,571.25,572.25,566.75,568,1111
,2009-08-31 09:30,31,567.75,567.75,563.25,566,1818
,2009-08-31 10:00,31,566,566.25,561.75,563,1405
,2009-08-31 10:30,31,563.25,565,561.25,563.5,1215
,2009-08-31 11:00,31,563.75,565.25,560.75,563,413
,2009-08-31 11:30,31,563,566,562.25,566,456
,2009-08-31 12:00,31,566,569.75,564,568.75,294
,2009-08-31 12:30,31,569,570,567.5,568,124
,2009-08-31 13:00,31,567.5,570,565.25,568.5,459
,2009-08-31 13:30,31,568.25,568.5,567,567,30
,2009-08-31 14:00,31,566.5,567.5,566,566.5,49
,2009-08-31 14:30,31,566,566,566,566,4
,2009-08-31 16:30,31,564.5,564.5,563.5,563.5,4
,2009-08-31 19:00,1,567,567,566.5,566.5,14
,2009-08-31 19:30,1,568,568,568,568,2
,2009-08-31 20:00,1,569,569.5,569,569.5,10
,2009-08-31 20:30,1,570,571,570,571,15
,2009-08-31 21:00,1,571,571.75,571,571.75,22
,2009-08-31 21:30,1,571.25,571.25,570.75,570.75,22
,2009-09-01 00:00,1,570.75,570.75,570.75,570.75,1
,2009-09-01 00:30,1,571.25,571.5,571,571.25,17
,2009-09-01 01:00,1,571,571.5,571,571,77
,2009-09-01 01:30,1,571,571.5,571,571,48
,2009-09-01 02:00,1,570.75,571.75,570,571,285
,2009-09-01 02:30,1,571,574.75,571,574.25,246
,2009-09-01 03:00,1,574,575,573,573.75,919
,2009-09-01 03:30,1,573.75,575.5,573.25,574.5,1466
,2009-09-01 04:00,1,574.75,575.25,574,574.25,445
,2009-09-01 04:30,1,574.25,576.25,574,576,405
,2009-09-01 05:00,1,575.75,576,573.75,574.5,548
,2009-09-01 05:30,1,574.5,574.5,571.25,571.25,334
,2009-09-01 06:00,1,571.25,572,569.5,571.25,486
,2009-09-01 06:30,1,571.75,573.5,571.75,573,584
,2009-09-01 07:00,1,572.75,574.5,572.25,573.25,543
,2009-09-01 07:30,1,573.5,573.5,570,570.25,702
,2009-09-01 08:00,1,570,572.5,567.5,570,1018
,2009-09-01 08:30,1,570,579.75,569.75,578.25,2021
,2009-09-01 09:00,1,578.5,581.75,577,579.75,1497
,2009-09-01 09:30,1,579.5,579.75,575.5,576.5,581
,2009-09-01 10:00,1,576,576.75,564.5,564.5,2095
,2009-09-01 10:30,1,564.5,565,560,562.5,2790
,2009-09-01 11:00,1,562.25,564,561.5,563.25,611
,2009-09-01 11:30,1,563,566.75,563,565,295
,2009-09-01 12:00,1,564.75,566.75,561.5,566.5,201
,2009-09-01 12:30,1,566,566,562.25,564.5,176
,2009-09-01 13:00,1,564.25,564.25,554.5,555,615
,2009-09-01 13:30,1,555.5,557.5,555.5,556.25,253
,2009-09-01 14:00,1,556.25,557.5,556.25,557.5,28
,2009-09-01 15:30,1,559.5,559.5,558.5,558.5,6
,2009-09-01 16:30,1,556.5,563.5,556.5,563.5,15
,2009-09-01 19:00,2,556.25,556.5,555.75,556.5,13
,2009-09-01 19:30,2,556.75,556.75,556.75,556.75,6
,2009-09-01 20:00,2,557.5,557.5,556.5,556.5,28
,2009-09-01 20:30,2,556.75,558.75,556.75,558.75,23
,2009-09-01 21:00,2,559,559,559,559,15
,2009-09-01 21:30,2,559,559,559,559,14
,2009-09-01 22:00,2,559,559.25,559,559.25,52
,2009-09-01 22:30,2,559,559.5,559,559.25,58
,2009-09-01 23:00,2,559,559,558,558,35
,2009-09-02 00:00,2,559.25,559.25,558.75,559,52
,2009-09-02 00:30,2,559.5,559.5,559.5,559.5,1
,2009-09-02 01:00,2,560,560,559.5,560,51
,2009-09-02 01:30,2,560,561,560,560.75,70
,2009-09-02 02:00,2,560.75,560.75,558,559.25,167
,2009-09-02 02:30,2,560,560,556.75,556.75,159
,2009-09-02 03:00,2,556.75,558.25,554.25,558,1015
,2009-09-02 03:30,2,558,560.5,556.75,560.5,961
,2009-09-02 04:00,2,560.25,561.25,559.75,560.5,260
,2009-09-02 04:30,2,560.5,561.25,560,561.25,275
,2009-09-02 05:00,2,561.25,561.75,560.5,561.75,179
,2009-09-02 05:30,2,561.75,563,561.75,562.5,302
,2009-09-02 06:00,2,562.5,563.25,562.25,562.75,308
,2009-09-02 06:30,2,562.75,563,561,561.5,174
,2009-09-02 07:00,2,561.25,561.75,557.5,559,389
,2009-09-02 07:30,2,559,559.75,553.25,554,842
,2009-09-02 08:00,2,554,554.25,550,554,1036
,2009-09-02 08:30,2,553.5,556.75,553,555.5,673
,2009-09-02 09:00,2,555.75,556,553.25,553.5,706
,2009-09-02 09:30,2,554.25,558.75,549.5,557,2140
,2009-09-02 10:00,2,557,558,553.5,554.25,1414
,2009-09-02 10:30,2,554.5,556.5,551,551.5,1354
,2009-09-02 11:00,2,551.25,554.25,550.5,553.25,426
,2009-09-02 11:30,2,553.5,556.25,552.5,555,415
,2009-09-02 12:00,2,555.25,555.5,551.25,551.75,213
,2009-09-02 12:30,2,551.5,552.25,550.5,550.5,250
,2009-09-02 13:00,2,550.5,554.75,550,553.75,411
,2009-09-02 13:30,2,553.75,554.75,553.5,554.5,78
,2009-09-02 14:00,2,553.5,554,552.75,552.75,15
,2009-09-02 14:30,2,553,553.25,553,553.25,11
,2009-09-02 15:00,2,553,553,552.75,553,18
,2009-09-02 16:30,2,550,555,550,555,11
,2009-09-02 19:30,3,553.5,553.5,550.75,551.25,55
,2009-09-02 20:00,3,551.25,552.25,550,552.25,100
,2009-09-02 20:30,3,552.5,552.5,552.5,552.5,10
,2009-09-02 22:00,3,553.25,553.25,553.25,553.25,3
,2009-09-02 22:30,3,553.75,555,553.75,555,15
,2009-09-02 23:30,3,553.75,553.75,553.75,553.75,3
,2009-09-03 00:00,3,553,553.75,553,553.75,3
,2009-09-03 00:30,3,554.5,554.5,554.5,554.5,6
,2009-09-03 01:00,3,555,555.5,555,555.5,5
,2009-09-03 01:30,3,555.25,557,554.75,556.25,194
,2009-09-03 02:00,3,556,557,555.75,556.25,252
,2009-09-03 02:30,3,556,560.25,556,558.25,699
,2009-09-03 03:00,3,558.25,559,557.25,559,702
,2009-09-03 03:30,3,558.75,561,558.5,559.5,791
,2009-09-03 04:00,3,559.5,560,558.25,558.75,289
,2009-09-03 04:30,3,558.75,559.25,558.25,558.75,177
,2009-09-03 05:00,3,558.5,559,558.25,559,169
,2009-09-03 05:30,3,558.75,559.25,558,559,165
,2009-09-03 06:00,3,559.5,560.5,559,560,326
,2009-09-03 06:30,3,560.25,561,558.5,558.75,189
,2009-09-03 07:00,3,558.5,559,556.25,558.5,348
,2009-09-03 07:30,3,557.75,558.25,555,555,473
,2009-09-03 08:00,3,554.25,555.5,552.25,555.25,487
,2009-09-03 08:30,3,555.5,557.75,553,554.5,702
,2009-09-03 09:00,3,554.25,555,550.25,550.5,1072
,2009-09-03 09:30,3,550.5,553,549,551,792
,2009-09-03 10:00,3,551.25,552.75,548,548.25,1971
,2009-09-03 10:30,3,548,552,548,551.5,1010
,2009-09-03 11:00,3,550.75,553,550.25,552,566
,2009-09-03 11:30,3,552,552,550.75,551.5,196
,2009-09-03 12:00,3,551.75,554.25,551.5,551.5,547
,2009-09-03 12:30,3,551.5,552,549.25,550.5,407
,2009-09-03 13:00,3,550,551.75,548.5,549.25,521
,2009-09-03 13:30,3,549,549.75,549,549.25,33
,2009-09-03 14:00,3,549.75,550,549,549,6
,2009-09-03 14:30,3,550.5,550.75,550.5,550.75,7
,2009-09-03 15:00,3,550.25,550.25,550.25,550.25,10
,2009-09-03 16:30,3,550,552.5,546.75,552.5,39
,2009-09-04 01:00,4,550.25,550.25,550,550,31
,2009-09-04 01:30,4,549.75,549.75,549.5,549.75,28
,2009-09-04 02:00,4,549.75,551.75,549.75,551.25,442
,2009-09-04 02:30,4,551,552.25,551,551.25,233
,2009-09-04 03:00,4,551.25,551.5,549.75,550,511
,2009-09-04 03:30,4,550,551.25,549.75,550.5,726
,2009-09-04 04:00,4,550.25,551.5,550.25,551.5,309
,2009-09-04 04:30,4,551.25,551.5,549.5,549.75,428
,2009-09-04 05:00,4,550,550,549.5,549.75,211
,2009-09-04 05:30,4,549.75,549.75,547,548.5,451
,2009-09-04 06:00,4,548.25,549.75,548.25,548.75,218
,2009-09-04 06:30,4,548.5,549.25,547.5,549.25,393
,2009-09-04 07:00,4,549.5,551.25,549.25,549.75,481
,2009-09-04 07:30,4,549.5,550.75,543.25,543.25,1028
,2009-09-04 08:00,4,543.25,544.75,538.75,541.75,1395
,2009-09-04 08:30,4,542,547.5,541,541.5,995
,2009-09-04 09:00,4,541.25,544.75,541.25,543.75,412
,2009-09-04 09:30,4,543.75,544.75,542,542.25,583
,2009-09-04 10:00,4,542.5,542.5,538,538.5,2388
,2009-09-04 10:30,4,538.5,542.5,538,542.5,899
,2009-09-04 11:00,4,542.5,546.75,542.5,546.25,738
,2009-09-04 11:30,4,546.5,546.5,544.5,546,249
,2009-09-04 12:00,4,546,546,544,545.5,120
,2009-09-04 12:30,4,545.5,546,543.5,543.5,63
,2009-09-04 13:00,4,544,545.5,542.25,543.25,95
,2009-09-04 13:30,4,543.25,543.25,542.5,542.5,30
,2009-09-04 14:00,4,542.75,542.75,540.5,540.5,23
,2009-09-04 15:30,4,542,542,542,542,18
,2009-09-06 17:00,7,544.25,544.25,544,544,10
,2009-09-06 19:00,7,538.5,539.25,538.5,539,27
,2009-09-06 20:30,7,542.5,543.5,542.5,543.25,19
,2009-09-06 22:00,7,544.75,544.75,544.75,544.75,4
,2009-09-07 00:00,7,547,547.5,547,547.5,12
,2009-09-07 00:30,7,547.5,547.5,547.5,547.5,28
,2009-09-07 01:00,7,547.5,547.5,546.75,546.75,33
,2009-09-07 01:30,7,545.5,545.75,545,545,19
,2009-09-07 02:00,7,545,545,543.75,543.75,118
,2009-09-07 02:30,7,544,545.25,544,544.5,82
,2009-09-07 03:00,7,544.5,546,544,545.5,475
,2009-09-07 03:30,7,545.5,545.75,544.75,545.25,332
,2009-09-07 04:00,7,545.5,546.5,545.5,546.25,421
,2009-09-07 04:30,7,546.25,547.25,545.5,547.25,352
,2009-09-07 05:00,7,547.75,552,547.75,552,740
,2009-09-07 05:30,7,552,552.25,550.25,550.5,213
,2009-09-07 06:00,7,550.5,553.25,550.5,553.25,215
,2009-09-07 06:30,7,553,553.25,552,552.5,241
,2009-09-07 07:00,7,552.5,553.75,552.5,553.5,126
,2009-09-07 07:30,7,553.25,553.25,552.25,553.25,188
,2009-09-07 08:00,7,553,553.5,551.75,551.75,314
,2009-09-07 21:30,8,547,547,547,547,10
,2009-09-07 23:30,8,546.75,546.75,546.75,546.75,45
,2009-09-08 00:30,8,548,548,548,548,1
,2009-09-08 01:00,8,547,548,547,548,20
,2009-09-08 01:30,8,548.5,549.75,548.5,549.75,27
,2009-09-08 02:00,8,549.75,550,548,548,334
,2009-09-08 02:30,8,548.5,551.75,548,550.75,414
,2009-09-08 03:00,8,550.5,553.5,550.5,552.25,260
,2009-09-08 03:30,8,552.5,552.75,551.5,552.5,416
,2009-09-08 04:00,8,552.5,554.5,552,554.25,231
,2009-09-08 04:30,8,554.25,556.25,554.25,554.75,614
,2009-09-08 05:00,8,554.75,555,553.5,554.5,330
,2009-09-08 05:30,8,554.5,554.75,553.5,554.5,170
,2009-09-08 06:00,8,554.25,555.5,554.25,555.5,87
,2009-09-08 06:30,8,555.75,557,555.75,557,362
,2009-09-08 07:00,8,557,557.25,555.5,556.5,437
,2009-09-08 07:30,8,556.5,564.75,556.5,561.75,1281
,2009-09-08 08:00,8,561.75,565,559,560.5,1701
,2009-09-08 08:30,8,560.5,560.75,556.5,558.75,364
,2009-09-08 09:00,8,558.5,564.25,558,564.25,1057
,2009-09-08 09:30,8,564,567,564,566.75,923
,2009-09-08 10:00,8,567,569.5,566.75,568,1869
,2009-09-08 10:30,8,568,568.5,563.25,566.5,1169
,2009-09-08 11:00,8,566,567.75,564.75,566.25,364
,2009-09-08 11:30,8,566,568.75,566,567.25,148
,2009-09-08 12:00,8,567.25,567.75,564.5,566.5,107
,2009-09-08 12:30,8,565.5,566.25,564.25,565.5,204
,2009-09-08 13:00,8,565.5,565.5,561.25,563,263
,2009-09-08 13:30,8,563,564.5,562.75,564.5,39
,2009-09-08 14:00,8,563.75,563.75,563,563,12
,2009-09-08 16:30,8,565,566.25,565,566.25,7
,2009-09-08 19:30,9,562,562.25,559.75,559.75,18
,2009-09-08 20:00,9,561,561,561,561,1
,2009-09-08 21:00,9,561,561,561,561,1
,2009-09-08 21:30,9,561,561,561,561,4
,2009-09-08 22:00,9,562.25,562.25,562.25,562.25,1
,2009-09-08 22:30,9,562,562,562,562,1
,2009-09-08 23:00,9,561.75,561.75,561.75,561.75,3
,2009-09-08 23:30,9,561.75,561.75,561.5,561.5,2
,2009-09-09 01:00,9,564.25,564.75,564.25,564.75,5
,2009-09-09 01:30,9,564.25,564.25,562.75,562.75,22
,2009-09-09 02:00,9,562.25,563.75,561.75,561.75,61
,2009-09-09 02:30,9,561.5,562.75,561,562.5,205
,2009-09-09 03:00,9,561.5,562.75,561,562,257
,2009-09-09 03:30,9,562,562.5,561,561.75,153
,2009-09-09 04:00,9,561,562.25,560.75,562.25,33
,2009-09-09 04:30,9,562.25,562.25,560.25,562,168
,2009-09-09 05:00,9,562.25,562.25,560.75,561,218
,2009-09-09 05:30,9,561.5,561.75,559.25,559.25,277
,2009-09-09 06:00,9,559.5,560.75,559.5,560.75,75
,2009-09-09 06:30,9,561,565.5,561,564.75,138
,2009-09-09 07:00,9,564.75,567.25,563.25,566,64
,2009-09-09 07:30,9,566.25,567.75,564.5,566,139
,2009-09-09 08:00,9,564.75,567,564.25,566.5,170
,2009-09-09 08:30,9,567.25,567.25,562.25,566.25,120
,2009-09-09 09:00,9,566.75,572,566.5,570.25,268
,2009-09-09 09:30,9,569.25,571.25,568.5,570.5,175
,2009-09-09 10:00,9,571,573,569.25,570,1207
,2009-09-09 10:30,9,570,572.75,568.75,571,669
,2009-09-09 11:00,9,570.75,572,570.5,570.75,315
,2009-09-09 11:30,9,571.25,571.75,570,571.75,145
,2009-09-09 12:00,9,571.75,571.75,571.25,571.75,69
,2009-09-09 12:30,9,569,569,567.25,567.25,54
,2009-09-09 13:00,9,567.25,567.5,562.75,563.5,97
,2009-09-09 13:30,9,564.5,565.5,564.5,565.25,25
,2009-09-09 14:00,9,565,566.75,565,566.75,25
,2009-09-09 14:30,9,564.5,564.5,564.5,564.5,28
,2009-09-09 16:30,9,565.25,567.25,565.25,567.25,7
,2009-09-09 22:30,10,565.5,565.5,565.5,565.5,4
,2009-09-10 01:30,10,568.25,568.25,568.25,568.25,1
,2009-09-10 02:00,10,567.75,568,567,567,51
,2009-09-10 02:30,10,566.5,568,565.5,568,88
,2009-09-10 03:00,10,566.75,568,565.5,565.75,170
,2009-09-10 03:30,10,565.25,566,564.75,564.75,134
,2009-09-10 04:00,10,564.75,565.5,564.25,564.25,24
,2009-09-10 04:30,10,563,563,562,562,39
,2009-09-10 05:00,10,563.75,563.75,561.5,563,38
,2009-09-10 05:30,10,562,563,561.75,563,25