,2008-05-14 09:30,14,880,880,880,880,0
,2008-05-14 10:30,14,875,875,875,875,0
,2008-05-14 11:30,14,870,870,870,870,0
,2008-05-27 11:00,27,874,874,874,874,0
,2008-05-27 12:30,27,880,880,880,880,0
,2008-05-28 09:30,28,861,861,861,861,0
,2008-05-28 11:30,28,865,875,865,875,0
,2008-05-28 12:00,28,870,870,870,870,0
,2008-05-29 12:30,29,860,860,860,860,0
,2008-06-03 12:30,3,883,883,870,870,0
,2008-06-05 12:30,5,888,890,888,890,0
,2008-06-06 10:30,6,935,935,935,935,0
,2008-06-06 11:00,6,930,930,930,930,0
,2008-06-06 11:30,6,925,925,925,925,0
,2008-06-06 12:00,6,922,922,922,922,0
,2008-06-11 12:00,11,986,986,986,986,0
,2008-06-11 12:30,11,987,992,987,990,0
,2008-06-12 11:00,12,975,977,975,977,0
,2008-06-12 12:00,12,980,980,980,980,0
,2008-06-16 10:00,16,1029,1030,1029,1030,0
,2008-06-16 11:00,16,1028,1028,1028,1028,0
,2008-06-16 12:30,16,1020,1020,1020,1020,0
,2008-06-16 13:00,16,1015,1015,1008,1008,0
,2008-06-20 09:30,20,1010,1010,1010,1010,0
,2008-06-20 10:00,20,1000,1000,1000,1000,0
,2008-06-20 10:30,20,998,998,998,998,0
,2008-06-20 11:00,20,992,992,992,992,0
,2008-06-20 13:00,20,991,991,988,988,0
,2008-06-30 10:30,30,993,993,993,993,0
,2008-06-30 11:00,30,987,987,987,987,0
,2008-06-30 12:30,30,985,985,985,985,0
,2008-06-30 13:00,30,970,970,970,970,0
,2008-07-01 12:00,1,965,965,965,965,0
,2008-07-07 11:00,7,925,925,925,925,0
,2008-07-09 11:00,9,915,915,915,915,0
,2008-07-14 10:00,14,922,922,922,922,0
,2008-07-15 09:30,15,917.5,917.5,914.5,914.5,0
,2008-07-15 10:00,15,910,910,910,910,0
,2008-07-15 11:00,15,908,908,906,906,0
,2008-07-15 13:00,15,903,903,898,898,0
,2008-07-23 09:30,23,900,900,890,890,0
,2008-07-23 10:30,23,894,894,894,894,0
,2008-08-01 12:30,1,895,895,895,895,0
,2008-08-04 09:30,4,890,890,880,880,0
,2008-08-04 10:30,4,877,879,875,879,0
,2008-08-04 11:00,4,874,874,874,874,0
,2008-08-04 13:00,4,870,870,869,869,0
,2008-08-06 10:00,6,870,870,870,870,0
,2008-08-06 10:30,6,865,865,865,865,0
,2008-08-06 11:00,6,880,880,880,880,0
,2008-08-07 10:30,7,910,910,910,910,0
,2008-08-07 11:00,7,916,916,916,916,0
,2008-08-07 13:00,7,917,917,917,917,0
,2008-08-15 12:30,15,940,940,940,940,0
,2008-08-15 13:00,15,935,935,935,935,0
,2008-08-19 09:30,19,964,966,964,966,0
,2008-08-19 10:00,19,968,968,968,968,0
,2008-08-19 11:00,19,968,968,968,968,0
,2008-08-19 12:30,19,960,960,960,960,0
,2008-08-28 09:30,28,894,894,894,894,0
,2008-08-28 13:00,28,895,895,890,890,0
,2008-08-29 10:00,29,897,897,897,897,0
,2008-08-29 13:00,29,895,895,890,890,0
,2008-09-02 10:00,2,860,860,860,860,0
,2008-09-02 12:00,2,861,861,861,861,0
,2008-09-03 09:30,3,863,863,863,863,0
,2008-09-03 12:00,3,870,871,870,871,0
,2008-09-04 09:30,4,880,880,874,874,0
,2008-09-04 10:00,4,870,870,867,867,0
,2008-09-04 13:00,4,870,870,870,870,0
,2008-09-05 11:30,5,846.5,846.5,846.5,846.5,0
,2008-09-05 13:00,5,846,848,845,848,0
,2008-09-08 12:30,8,850,850,850,850,0
,2008-09-08 13:00,8,848,848,841,841,0
,2008-09-09 11:00,9,827,828,827,828,0
,2008-09-09 11:30,9,829,838,829,834,0
,2008-09-09 12:00,9,836,836,836,836,0
,2008-09-09 12:30,9,837,837,833,833,0
,2008-09-09 13:00,9,831,831,830,831,0
,2008-09-12 12:30,12,813,813,813,813,0
,2008-09-16 12:30,16,785,793,785,793,0
,2008-09-16 13:00,16,784,784,783,783,0
,2008-09-17 10:00,17,784,795,783.75,795,0
,2008-09-17 11:00,17,802,802,802,802,0
,2008-09-17 12:30,17,805,805,805,805,0
,2008-09-17 13:00,17,812,815,812,815,0
,2008-09-19 10:00,19,792,802,792,802,0
,2008-09-19 10:30,19,805,805,805,805,0
,2008-09-19 11:00,19,810,810,810,810,0
,2008-09-19 13:00,19,812,812,812,812,0
,2008-09-24 09:30,24,845,845,839,839,0
,2008-09-24 10:00,24,838,838,838,838,0
,2008-09-24 11:00,24,830,830,830,830,0
,2008-09-24 12:00,24,825,825,820,820,0
,2008-09-24 13:00,24,823,823,823,823,0
,2008-09-25 09:30,25,822.5,822.5,822.5,822.5,0
,2008-09-25 11:30,25,832,834,832,834,0
,2008-09-29 13:00,29,775,776,775,776,0
,2008-09-30 13:00,30,777,777,777,777,0
,2008-10-01 09:30,1,777,777,775,775,0
,2008-10-01 11:00,1,773,773,773,773,0
,2008-10-01 13:00,1,768,770,768,770,0
,2008-10-02 09:30,2,753,753,753,753,0
,2008-10-02 10:00,2,750,750,746,746,0
,2008-10-02 10:30,2,748.5,748.5,739,739,0
,2008-10-02 11:30,2,745,745,745,745,0
,2008-10-02 12:30,2,740,740,737,740,0
,2008-10-03 11:00,3,746,746,746,746,0
,2008-10-03 12:30,3,743,743,743,743,0
,2008-10-03 13:00,3,741,741,735,735,0
,2008-10-06 09:30,6,710,710,707,707,0
,2008-10-06 12:00,6,705,705,705,705,0
,2008-10-06 12:30,6,704,704,695,695,0
,2008-10-06 13:00,6,694,694,694,694,0
,2008-10-07 09:30,7,712,712,712,712,0
,2008-10-07 10:00,7,708,708,706,706,0
,2008-10-07 12:00,7,705,705,705,705,0
,2008-10-07 12:30,7,697,697,696,696,0
,2008-10-09 11:00,9,703,703,703,703,0
,2008-10-09 13:00,9,702,702,700,700,0
,2008-10-10 13:00,10,662,669,662,669,0
,2008-10-13 09:30,13,686,686,686,686,0
,2008-10-13 10:00,13,684,684,684,684,0
,2008-10-15 09:30,15,672,677,672,677,0
,2008-10-15 10:00,15,672,672,672,672,0
,2008-10-15 11:00,15,668,668,668,668,0
,2008-10-15 11:30,15,670,670,670,670,0
,2008-10-15 12:00,15,666,666,666,666,0
,2008-10-15 12:30,15,663,663,663,663,0
,2008-10-15 13:00,15,661,661,661,661,0
,2008-10-16 12:30,16,648,649,648,649,0
,2008-10-17 12:30,17,656,656,656,656,0
,2008-10-17 13:00,17,653,653,653,653,0
,2008-10-21 13:00,21,638,638,638,638,0
,2008-10-23 09:30,23,613,625,613,625,0
,2008-10-23 11:00,23,626,626,625,625,0
,2008-10-23 11:30,23,625,625,624,625,0
,2008-10-24 09:30,24,602,604,602,604,0
,2008-10-24 10:00,24,610,613,610,613,0
,2008-10-24 12:00,24,615,615,615,615,0
,2008-10-24 13:00,24,608,608,608,608,0
,2008-10-28 11:00,28,620,620,620,620,0
,2008-10-28 12:30,28,623,623,619,619,0
,2008-10-28 13:00,28,611,611,607,607,0
,2008-10-30 10:30,30,640,640,635,635,0
,2008-10-30 11:00,30,641,641,641,641,0
,2008-11-04 12:30,4,676,676,675,675,0
,2008-11-05 10:00,5,652,652,651.5,651.5,0
,2008-11-05 11:00,5,644.5,648,644.5,648,0
,2008-11-06 12:30,6,630,630,630,630,0
,2008-11-07 11:00,7,636,636,636,636,0
,2008-11-10 11:30,10,628,628,628,628,0
,2008-11-17 12:30,17,642,642,642,642,0
,2008-11-26 09:30,26,625,625,625,625,0
,2008-11-28 09:30,28,625,625,625,625,0
,2008-11-28 11:00,28,622,622,622,622,0
,2008-12-03 10:30,3,607,607,607,607,0
,2008-12-05 11:30,5,564.5,564.5,564.5,564.5,0
,2008-12-12 10:00,12,580,580,580,580,0
,2008-12-12 10:30,12,582,582,582,582,0
,2008-12-12 11:00,12,589,589,589,589,0
,2008-12-16 09:30,16,588,588,588,588,0
,2008-12-16 10:30,16,602,603,602,603,0
,2008-12-16 12:30,16,614,615,614,615,0
,2008-12-17 09:30,17,619,619,619,619,0
,2008-12-17 11:00,17,619.5,619.5,619.5,619.5,0
,2008-12-18 09:30,18,633,633,626,626,0
,2008-12-19 11:30,19,634.5,634.5,634.5,634.5,0
,2009-01-20 09:30,20,648.25,650,648.25,649.5,11
,2009-01-20 10:00,20,645.25,645.25,640.5,640.5,11
,2009-01-20 10:30,20,640.5,642,640.5,641.75,9
,2009-01-20 11:00,20,643.25,643.75,639.75,639.75,4
,2009-01-20 11:30,20,638.75,638.75,638.75,638.75,2
,2009-01-20 12:00,20,638.5,638.5,636.25,636.25,11
,2009-01-20 12:30,20,638.25,638.75,631.5,631.5,22
,2009-01-20 13:00,20,629.75,631,627.5,630,7
,2009-01-21 09:30,21,631,634.5,631,631.25,9
,2009-01-21 10:00,21,631.5,631.75,630,630,12
,2009-01-21 10:30,21,632.75,632.75,632.75,632.75,1
,2009-01-21 11:00,21,632.25,632.25,631.25,632,5
,2009-01-21 12:00,21,638,638,637,637,3
,2009-01-21 13:00,21,642.5,646.75,642,645.25,31
,2009-01-22 09:30,22,645.25,645.25,638.25,640.75,16
,2009-01-22 10:00,22,637.5,637.5,635.25,635.25,12
,2009-01-22 10:30,22,635.75,636.75,635.75,636.75,9
,2009-01-22 11:30,22,640.25,643.25,640.25,642.25,32
,2009-01-22 12:00,22,640.5,640.5,640.25,640.25,9
,2009-01-22 12:30,22,640,640,640,640,3
,2009-01-22 13:00,22,642.25,642.25,642.25,642.25,3
,2009-01-23 04:30,23,638,638,638,638,5
,2009-01-23 09:30,23,635,644,635,643.25,17
,2009-01-23 10:00,23,643.75,663.25,643.75,662.25,114
,2009-01-23 10:30,23,656.25,658.75,654.5,655,20
,2009-01-23 11:00,23,659,659,658.75,659,13
,2009-01-23 12:30,23,659.25,661.5,658.25,658.25,21
,2009-01-23 13:00,23,649.25,652.25,648,652.25,18
,2009-01-26 09:30,26,665,672.5,665,672.25,131
,2009-01-26 10:00,26,672.75,673,669,671.75,41
,2009-01-26 10:30,26,670.5,672.75,670.5,672.75,6
,2009-01-26 11:00,26,671.5,671.5,659.75,659.75,31
,2009-01-26 11:30,26,658.25,660,658.25,659.5,3
,2009-01-26 12:00,26,662,662,657.75,662,15
,2009-01-26 12:30,26,662,662,662,662,26
,2009-01-26 13:00,26,657.25,659.25,657,659.25,11
,2009-01-27 09:30,27,655.5,655.5,650.5,651,21
,2009-01-27 10:00,27,652.25,655.25,652.25,655.25,6
,2009-01-27 10:30,27,655,658.5,655,655.5,15
,2009-01-27 11:00,27,655.25,656.5,655,656.5,8
,2009-01-27 11:30,27,659.75,659.75,657,657,5
,2009-01-27 12:00,27,656.75,656.75,655,655,36
,2009-01-27 12:30,27,655,655.75,654,654,24
,2009-01-27 13:00,27,654,656.75,653.75,656.5,24
,2009-01-28 09:30,28,649.5,661.25,649.5,659,70
,2009-01-28 10:00,28,658.5,659.25,657.5,658,11
,2009-01-28 10:30,28,658.75,663.75,658.75,663.75,97
,2009-01-28 11:00,28,664,665.75,662.5,662.5,21
,2009-01-28 11:30,28,662.5,666,662.25,666,9
,2009-01-28 12:00,28,664.5,666.25,664.5,666.25,5
,2009-01-28 12:30,28,666.25,668.25,666.25,668.25,10
,2009-01-28 13:00,28,668.75,668.75,665.5,667,24
,2009-01-29 03:30,29,662.5,662.5,662.5,662.5,1
,2009-01-29 09:30,29,658.5,660.25,656,656.75,71
,2009-01-29 10:00,29,656.25,656.25,652.25,652.5,27
,2009-01-29 10:30,29,654,656.5,654,655.25,8
,2009-01-29 11:00,29,651,653,651,653,4
,2009-01-29 11:30,29,653,653,653,653,3
,2009-01-29 12:30,29,652,652,652,652,5
,2009-01-29 13:00,29,652,652,652,652,5
,2009-01-30 09:30,30,651.25,655,648.25,653.5,120
,2009-01-30 10:00,30,654.5,658.25,654.5,657.25,36
,2009-01-30 11:00,30,656.75,656.75,655.25,655.25,5
,2009-01-30 11:30,30,656.75,656.75,656.75,656.75,4
,2009-01-30 12:00,30,656.75,656.75,655,655,6
,2009-01-30 12:30,30,653.75,653.75,650.75,650.75,12
,2009-01-30 13:00,30,651.75,651.75,644.75,644.75,85
,2009-02-02 09:30,2,637.75,639.5,633.5,633.75,50
,2009-02-02 10:00,2,633.5,633.5,631,631.5,37
,2009-02-02 10:30,2,633.5,637,633.5,637,16
,2009-02-02 11:00,2,637.25,643.25,637.25,641.5,39
,2009-02-02 11:30,2,641.25,641.25,641.25,641.25,6
,2009-02-02 12:00,2,638.25,638.5,634.5,635.25,16
,2009-02-02 12:30,2,635,637.5,635,636.25,37
,2009-02-02 13:00,2,636.75,641.25,634.5,636,16
,2009-02-03 03:30,3,640.25,640.25,640.25,640.25,1
,2009-02-03 09:30,3,633.5,633.5,628.5,633,41
,2009-02-03 10:00,3,633,633.5,633,633.25,28
,2009-02-03 10:30,3,633.25,633.25,632,632,10
,2009-02-03 11:00,3,630.75,630.75,630,630,14
,2009-02-03 11:30,3,630,630,629.75,629.75,2
,2009-02-03 12:00,3,629.25,630,628.75,630,9
,2009-02-03 12:30,3,627,628.25,626,627.75,18
,2009-02-03 13:00,3,628,629.5,625.25,625.25,46
,2009-02-04 09:30,4,629,632,628.5,630,91
,2009-02-04 10:00,4,627.5,627.5,620.5,620.5,87
,2009-02-04 10:30,4,620,620,619.5,619.5,59
,2009-02-04 11:00,4,620,620,618,618,43
,2009-02-04 11:30,4,618,620,618,618.5,17
,2009-02-04 12:00,4,619,625.75,619,625.75,74
,2009-02-04 12:30,4,623.5,624.5,623,624.5,13
,2009-02-04 13:00,4,622.5,624,621,622.75,72
,2009-02-05 09:30,5,625.5,632.5,624,631,267
,2009-02-05 10:00,5,632,636.75,632,635.75,131
,2009-02-05 10:30,5,635.75,635.75,633,633,33
,2009-02-05 11:00,5,634.25,638,634.25,636.5,23
,2009-02-05 11:30,5,633.75,633.75,633.75,633.75,3
,2009-02-05 12:00,5,636.5,640.75,636.5,640.75,10
,2009-02-05 12:30,5,637.5,637.5,636.75,637,6
,2009-02-05 13:00,5,640.5,641.25,635.5,635.5,42
,2009-02-05 23:30,6,639.5,639.5,639.5,639.5,1
,2009-02-06 00:00,6,640,640,640,640,1
,2009-02-06 00:30,6,640,640,640,640,2
,2009-02-06 01:00,6,640.25,640.25,640.25,640.25,1
,2009-02-06 09:30,6,640.75,640.75,634,635,28
,2009-02-06 10:00,6,635,636.5,635,635,17
,2009-02-06 10:30,6,637.25,638.75,636,636,8
,2009-02-06 11:00,6,637.25,637.25,636,636,4
,2009-02-06 11:30,6,634.5,634.5,632,633,11
,2009-02-06 12:00,6,633.5,637.5,633.5,637.5,26
,2009-02-06 12:30,6,638,641.25,638,641.25,70
,2009-02-06 13:00,6,641.25,641.25,633,635.5,85
,2009-02-09 09:30,9,645,651,643.75,649.5,91
,2009-02-09 10:00,9,651.25,651.5,646.5,646.5,29
,2009-02-09 10:30,9,646.5,647,642.25,642.5,10
,2009-02-09 11:00,9,642.5,643.5,642.25,643.5,16
,2009-02-09 12:00,9,645.25,645.25,645.25,645.25,1
,2009-02-09 12:30,9,646.5,647,642,642,22
,2009-02-09 13:00,9,640,643,640,642.25,14
,2009-02-10 09:30,10,639.5,640.5,630.5,633,74
,2009-02-10 10:00,10,632.5,634,627,634,36
,2009-02-10 10:30,10,633,633,633,633,1
,2009-02-10 11:00,10,632.5,632.5,632.5,632.5,1
,2009-02-10 11:30,10,637.75,637.75,637.75,637.75,15
,2009-02-10 12:00,10,636.5,636.5,636.5,636.5,4
,2009-02-10 12:30,10,636.5,636.5,634,634,15
,2009-02-10 13:00,10,636,636.5,635,635.75,18
,2009-02-11 09:30,11,632,636,630.75,635,92
,2009-02-11 10:00,11,634.5,634.5,629.25,630,79
,2009-02-11 10:30,11,629.5,630.75,629,629,29
,2009-02-11 11:00,11,631,632.5,630,632,23
,2009-02-11 11:30,11,630,630,629.5,629.5,8
,2009-02-11 12:00,11,629,629,628,628,8
,2009-02-11 12:30,11,627.5,627.5,625,625,28
,2009-02-11 13:00,11,627,628,625,625,17
,2009-02-11 18:00,12,625,625,625,625,1
,2009-02-12 05:30,12,628.75,629.25,628.75,629.25,2
,2009-02-12 09:30,12,629,629.75,625.75,629.75,78
,2009-02-12 10:00,12,629,632,628.25,632,57
,2009-02-12 10:30,12,631,631,630,630,20
,2009-02-12 11:00,12,630,630,628,629.25,65
,2009-02-12 11:30,12,629.75,629.75,626.75,626.75,10
,2009-02-12 12:00,12,626.75,626.75,626.75,626.75,1
,2009-02-12 12:30,12,625,628,625,628,55
,2009-02-12 13:00,12,627,627,623,625,37
,2009-02-13 09:30,13,623,628,623,625.25,111
,2009-02-13 10:00,13,626.5,627.25,625.5,626.25,22
,2009-02-13 10:30,13,625.5,625.5,622,625,92
,2009-02-13 11:00,13,624.5,624.5,623.5,623.5,16
,2009-02-13 11:30,13,622.25,622.25,622.25,622.25,6
,2009-02-13 12:00,13,621.75,621.75,621.75,621.75,3
,2009-02-13 13:00,13,620.5,623.25,620,622,65
,2009-02-17 03:30,17,618.75,618.75,618.75,618.75,1
,2009-02-17 09:30,17,619.75,619.75,605.75,605.75,118
,2009-02-17 10:00,17,605.25,606.25,604.25,606.25,40
,2009-02-17 10:30,17,606.75,607.75,606.5,606.5,16
,2009-02-17 11:00,17,608.25,608.25,608.25,608.25,1
,2009-02-17 12:00,17,606.25,606.75,603.25,604.75,47
,2009-02-17 12:30,17,604.25,605,601.25,601.25,41
,2009-02-17 13:00,17,600.75,601.5,597,597,121
,2009-02-18 05:30,18,596,596,595.25,595.25,18
,2009-02-18 09:30,18,596.5,597.5,593.75,597.5,104
,2009-02-18 10:00,18,598,600,597.25,597.25,21
,2009-02-18 10:30,18,597,597,594.25,595.5,93
,2009-02-18 11:30,18,596.75,597,595.5,596.75,18
,2009-02-18 12:00,18,597.25,597.25,597.25,597.25,1
,2009-02-18 12:30,18,596.5,596.5,595.5,595.5,21
,2009-02-18 13:00,18,596.75,598.25,596.5,597.5,32
,2009-02-19 09:30,19,602,603,598.75,599,123
,2009-02-19 10:00,19,599,601.75,599,601.75,50
,2009-02-19 10:30,19,602.75,603.25,601.75,601.75,34
,2009-02-19 11:00,19,600,601.5,599,601.5,13
,2009-02-19 11:30,19,605,605.25,605,605.25,64
,2009-02-19 12:00,19,605.25,605.25,603,603,15
,2009-02-19 13:00,19,603,605.5,602.75,605.25,30
,2009-02-20 09:30,20,597,600.75,597,600.75,55
,2009-02-20 10:00,20,599.5,599.5,591.5,592,64
,2009-02-20 10:30,20,594.25,594.5,593.75,593.75,67
,2009-02-20 11:00,20,594.5,596,594.25,594.25,57
,2009-02-20 11:30,20,594.25,594.25,593.5,593.5,20
,2009-02-20 12:00,20,593.25,594,592.5,594,25
,2009-02-20 12:30,20,592.75,594.75,592.75,594.25,41
,2009-02-20 13:00,20,595,597.5,594.25,597.5,122
,2009-02-23 05:30,23,604.5,604.5,604.5,604.5,1
,2009-02-23 09:30,23,601.25,601.25,595.25,596.75,67
,2009-02-23 10:00,23,596.5,596.5,595,595,89
,2009-02-23 10:30,23,597,597,595,595,17
,2009-02-23 11:00,23,594.75,597,593.25,597,34
,2009-02-23 11:30,23,596.25,596.25,593,595.5,26
,2009-02-23 12:00,23,595.75,598,595.25,595.5,20
,2009-02-23 12:30,23,596.25,597.75,595,595,68
,2009-02-23 13:00,23,595,595,593.75,593.75,22
,2009-02-23 18:00,24,592,592,592,592,1
,2009-02-24 09:30,24,591,591.5,589.5,591,86
,2009-02-24 10:00,24,591.5,591.5,590,590.5,14
,2009-02-24 10:30,24,590,592.5,590,592.5,108
,2009-02-24 11:00,24,592.25,593.5,592,593.5,71
,2009-02-24 11:30,24,593.5,595.75,593.5,595.75,37
,2009-02-24 12:00,24,595.25,596.25,594.75,596.25,9
,2009-02-24 12:30,24,596.25,597.75,596.25,597.75,12
,2009-02-24 13:00,24,598,599.75,598,598,27
,2009-02-25 09:30,25,597.5,598.25,593,593,263
,2009-02-25 10:00,25,593,599.5,593,598.5,150
,2009-02-25 10:30,25,599.75,601.5,598.25,600.25,30
,2009-02-25 11:00,25,600.5,600.5,598.75,600,36
,2009-02-25 11:30,25,600.5,602,600.5,600.5,34
,2009-02-25 12:00,25,602,605,602,605,30
,2009-02-25 12:30,25,605,608.75,605,608.75,85
,2009-02-25 13:00,25,608,608,605.75,606,33
,2009-02-25 18:00,26,605,606.25,605,605,7
,2009-02-25 19:00,26,604.75,604.75,604.5,604.5,3
,2009-02-25 22:30,26,604.5,604.5,604.5,604.5,4
,2009-02-25 23:00,26,604.5,604.5,604.5,604.5,1
,2009-02-26 09:30,26,603.5,612,603.5,612,367
,2009-02-26 10:00,26,611,611.5,608.25,608.75,27
,2009-02-26 10:30,26,608.75,608.75,606.5,606.5,30
,2009-02-26 11:00,26,607.5,608,606,606,47
,2009-02-26 11:30,26,606,606,603.75,605.25,27
,2009-02-26 12:00,26,603.25,603.25,597.5,599,83
,2009-02-26 12:30,26,599.25,602,599,600.5,41
,2009-02-26 13:00,26,600.75,600.75,597.5,599.5,55
,2009-02-26 18:00,27,599.25,599.25,598,598,7
,2009-02-26 18:30,27,597,597,596,596,7
,2009-02-26 20:00,27,596,596,596,596,1
,2009-02-27 02:30,27,597,597,597,597,1
,2009-02-27 05:30,27,598,598,598,598,2
,2009-02-27 09:30,27,597.5,602.75,595,601,319
,2009-02-27 10:00,27,601,601,598,598.25,143
,2009-02-27 10:30,27,598.5,599.75,597,597,143
,2009-02-27 11:00,27,597.5,599,595.75,598.75,69
,2009-02-27 11:30,27,598.75,599.25,597.25,598.5,54
,2009-02-27 12:00,27,599.25,599.25,598.5,598.75,32
,2009-02-27 12:30,27,598,599,598,598.5,39
,2009-02-27 13:00,27,597,601.25,597,598.25,82
,2009-03-01 18:00,2,600.75,600.75,600.75,600.75,3
,2009-03-01 18:30,2,600.75,600.75,600.75,600.75,2
,2009-03-01 19:00,2,602,602,602,602,5
,2009-03-02 02:30,2,600,600,600,600,1
,2009-03-02 03:00,2,598.75,598.75,598.75,598.75,3
,2009-03-02 09:30,2,593.5,594.5,588.5,589.5,171
,2009-03-02 10:00,2,588.5,589,586.25,588.75,46
,2009-03-02 10:30,2,586.75,587.25,584.5,585,25
,2009-03-02 11:00,2,584,586.75,584,586.75,11
,2009-03-02 11:30,2,587.25,588.25,586.75,586.75,7
,2009-03-02 12:30,2,587.5,587.5,587.25,587.5,6
,2009-03-02 13:00,2,588.5,590.75,587.5,587.5,48
,2009-03-02 18:00,3,592,592,592,592,1
,2009-03-02 22:00,3,590.75,590.75,590.75,590.75,2
,2009-03-03 05:30,3,589.5,589.75,589.5,589.75,9
,2009-03-03 09:30,3,591.25,591.25,586.5,586.5,222
,2009-03-03 10:00,3,584,584,580.5,583.25,138
,2009-03-03 10:30,3,584,584,580.25,580.25,60
,2009-03-03 11:00,3,580.5,584.25,580.25,584.25,36
,2009-03-03 11:30,3,583.5,584,583.5,584,8
,2009-03-03 12:00,3,583.25,583.25,582,582,22
,2009-03-03 12:30,3,582,582,581.5,581.5,17
,2009-03-03 13:00,3,581.75,583.75,580.5,583.75,11
,2009-03-03 18:00,4,582,582,582,582,2
,2009-03-03 22:00,4,582,582,582,582,2
,2009-03-03 22:30,4,583,583,583,583,10
,2009-03-04 00:30,4,583.25,584,583.25,584,5
,2009-03-04 02:00,4,585,585,585,585,1
,2009-03-04 09:30,4,592,599.5,590.5,598.75,102
,2009-03-04 10:00,4,598.5,598.5,595.75,596.5,34
,2009-03-04 10:30,4,596.75,598.25,596,596.75,56
,2009-03-04 11:00,4,596.5,598,596.25,598,84
,2009-03-04 11:30,4,598.25,599,597.75,598.75,22
,2009-03-04 12:00,4,598.75,599.75,598.75,599.75,14
,2009-03-04 12:30,4,599,600.25,597.75,599,50
,2009-03-04 13:00,4,598.75,599,597.5,599,13
,2009-03-04 18:00,5,598,598,598,598,1
,2009-03-04 20:30,5,602.25,602.25,602.25,602.25,2
,2009-03-04 22:00,5,602.25,602.25,602.25,602.25,1
,2009-03-05 01:00,5,600.75,600.75,600.75,600.75,2
,2009-03-05 04:00,5,598.25,598.25,598.25,598.25,1
,2009-03-05 09:30,5,595,598,592.5,595.25,151
,2009-03-05 10:00,5,595,595.75,592,593.75,218
,2009-03-05 10:30,5,594.25,594.25,593,593,5
,2009-03-05 11:00,5,593.5,594,592,594,28
,2009-03-05 11:30,5,594.5,594.5,593.5,593.5,8
,2009-03-05 12:00,5,594.25,595.25,594.25,595.25,28
,2009-03-05 12:30,5,595.25,595.25,594.25,594.25,14
,2009-03-05 13:00,5,594.25,594.5,593,593,23
,2009-03-05 18:00,6,593,593,593,593,4
,2009-03-06 09:30,6,597,601,597,600,59
,2009-03-06 10:00,6,597.5,599.25,597,598,12
,2009-03-06 10:30,6,598.75,606.25,598.75,606.25,110
,2009-03-06 11:00,6,605.25,610.25,605.25,609.5,56
,2009-03-06 11:30,6,607.25,608.25,606.5,608.25,27
,2009-03-06 12:00,6,608,612,607.75,610,56
,2009-03-06 12:30,6,610,610.25,608.75,608.75,56
,2009-03-06 13:00,6,608.75,608.75,601,601,62
,2009-03-08 18:00,9,608,610,608,610,3
,2009-03-08 19:30,9,613.75,613.75,613.75,613.75,3
,2009-03-08 20:00,9,612.25,612.25,612.25,612.25,3
,2009-03-09 09:30,9,612.75,612.75,604,605.5,42
,2009-03-09 10:00,9,601.5,604.25,601,603.25,16
,2009-03-09 10:30,9,603.75,605.75,603.75,605.75,4
,2009-03-09 11:00,9,605,605,604.25,604.75,18
,2009-03-09 11:30,9,605.25,605.25,603.25,603.25,41
,2009-03-09 12:00,9,602.5,602.5,601,601.5,8
,2009-03-09 12:30,9,601.75,605.75,601.75,605.75,30
,2009-03-09 13:00,9,604.75,607.25,604.75,604.75,110
,2009-03-10 02:00,10,607.25,607.25,607.25,607.25,1
,2009-03-10 09:30,10,610.75,624.25,610.75,619,117
,2009-03-10 10:00,10,619.5,621,618,621,22
,2009-03-10 10:30,10,619.5,620.25,616.75,616.75,99
,2009-03-10 11:00,10,620,622.25,619.5,619.5,61
,2009-03-10 11:30,10,620.25,620.5,617.5,617.75,120
,2009-03-10 12:00,10,619.25,620.75,618.25,618.75,45
,2009-03-10 12:30,10,618.75,620.75,618.25,619,78
,2009-03-10 13:00,10,618.25,620.25,615.5,620.25,124
,2009-03-10 18:00,11,618,618,618,618,1
,2009-03-10 20:30,11,619.5,619.5,619.5,619.5,2
,2009-03-11 01:00,11,617.5,617.5,617.5,617.5,10
,2009-03-11 04:30,11,617.5,617.5,617.5,617.5,4
,2009-03-11 09:30,11,615.75,616.5,610.5,613,210
,2009-03-11 10:00,11,613.5,614.75,611.5,611.5,20
,2009-03-11 10:30,11,611,611.75,611,611,3
,2009-03-11 11:00,11,611.5,613,608,608,79
,2009-03-11 11:30,11,608,608.25,601.5,601.5,181
,2009-03-11 12:00,11,601.5,601.5,599,600,34
,2009-03-11 12:30,11,600.25,600.25,594.75,595.5,73
,2009-03-11 13:00,11,597.25,597.75,596,597.75,108
,2009-03-12 04:30,12,600,600,600,600,2
,2009-03-12 05:00,12,600,600,600,600,6
,2009-03-12 09:30,12,601.5,606,600.5,603.75,153
,2009-03-12 10:00,12,604.5,605,604.5,605,6
,2009-03-12 10:30,12,602,603.25,601.5,602.25,50
,2009-03-12 11:00,12,603.75,603.75,603.25,603.25,13
,2009-03-12 11:30,12,604.5,610.75,604.5,609.25,62
,2009-03-12 12:00,12,610,610.5,608,608.75,11
,2009-03-12 12:30,12,607.75,608.75,607.75,608.75,11
,2009-03-12 13:00,12,608.75,611,608.25,609,87
,2009-03-12 18:00,13,606,606,606,606,2
,2009-03-12 21:00,13,606,606,606,606,1
,2009-03-13 04:30,13,609.25,609.25,609.25,609.25,1
,2009-03-13 05:30,13,610.25,612.5,610.25,612.5,14
,2009-03-13 09:30,13,611.25,611.25,601.75,601.75,41
,2009-03-13 10:00,13,600.75,605,600.5,605,21
,2009-03-13 10:30,13,603.75,604,601,602.25,35
,2009-03-13 11:00,13,603.5,603.75,602.25,602.75,11
,2009-03-13 11:30,13,602.25,602.25,601.5,601.75,6
,2009-03-13 12:00,13,600,600.5,599.75,599.75,9
,2009-03-13 12:30,13,601.25,601.25,599.25,600.5,10
,2009-03-13 13:00,13,602,602.5,600,601,73
,2009-03-16 09:30,16,604.5,621.75,604.5,621.5,59
,2009-03-16 10:00,16,620.25,620.25,617,618.25,77
,2009-03-16 10:30,16,620,626,620,622,116
,2009-03-16 11:00,16,621,623,619,623,58
,2009-03-16 11:30,16,621.5,626,621.25,625.75,57
,2009-03-16 12:00,16,625.5,628,623.25,627.25,42
,2009-03-16 12:30,16,628,628.75,626.75,628.25,113
,2009-03-16 13:00,16,628.5,628.5,623.75,626.25,89
,2009-03-16 18:00,17,624.75,624.75,619.75,619.75,20
,2009-03-16 18:30,17,619,619,619,619,1
,2009-03-16 20:30,17,625,625,625,625,1
,2009-03-16 21:00,17,625.75,625.75,625.75,625.75,1
,2009-03-17 05:30,17,625.75,626,625.75,626,12
,2009-03-17 09:30,17,625.5,634.25,625.25,632.5,188
,2009-03-17 10:00,17,632,632.75,626.25,626.25,48
,2009-03-17 10:30,17,625.25,632.25,625.25,631,16
,2009-03-17 11:00,17,630.5,631.5,629.5,629.5,14
,2009-03-17 11:30,17,630.75,633,629.75,631,53
,2009-03-17 12:00,17,631,632.25,629.5,632.25,22
,2009-03-17 12:30,17,632.5,633.75,631.5,632.75,34
,2009-03-17 13:00,17,632,634,631.5,631.5,97
,2009-03-17 22:00,18,631.75,631.75,631.75,631.75,2
,2009-03-18 05:00,18,632.5,632.5,632.5,632.5,4
,2009-03-18 09:30,18,630.5,637,629.75,632,265
,2009-03-18 10:00,18,631.5,631.5,623.25,626,94
,2009-03-18 10:30,18,625.5,625.5,623.25,623.25,8
,2009-03-18 11:00,18,623.75,624.5,623,624.5,23
,2009-03-18 11:30,18,623.25,624,620.5,620.75,53
,2009-03-18 12:00,18,621,621.25,618.5,620.75,39
,2009-03-18 12:30,18,619,621,619,620.5,35
,2009-03-18 13:00,18,620.5,621,614,614.75,71
,2009-03-18 18:00,19,622,622,622,622,5
,2009-03-18 18:30,19,625,628,625,628,2
,2009-03-18 22:00,19,625.5,625.5,625.5,625.5,5
,2009-03-19 09:30,19,635.5,638,632.75,636.5,197
,2009-03-19 10:00,19,633.25,633.5,627.5,632,69
,2009-03-19 10:30,19,632.5,633.75,630.75,631,27
,2009-03-19 11:00,19,632.5,634.5,631.25,634.5,12
,2009-03-19 11:30,19,635,635.75,632.25,632.25,32
,2009-03-19 12:00,19,632,634.5,632,634.5,13
,2009-03-19 12:30,19,634.5,635,633,635,40
,2009-03-19 13:00,19,633.25,637,632.25,637,56
,2009-03-19 18:00,20,634.5,635.75,634.5,635,8
,2009-03-19 19:00,20,635.5,635.5,635.5,635.5,2
,2009-03-19 22:00,20,636.75,636.75,636.75,636.75,2
,2009-03-19 22:30,20,636.75,637,636.75,637,5
,2009-03-20 09:30,20,636.25,638,632,634,32
,2009-03-20 10:00,20,632.5,633.25,626,629,101
,2009-03-20 10:30,20,629.25,631.5,629.25,630.75,86
,2009-03-20 11:00,20,630.25,631.25,629.5,629.5,22
,2009-03-20 11:30,20,629,629.75,627.5,629,41
,2009-03-20 12:00,20,629.25,630.25,629.25,630,29
,2009-03-20 12:30,20,630,630.5,627,627,53
,2009-03-20 13:00,20,627,633.75,626.75,630.5,114
,2009-03-22 18:30,23,635.75,637,635.75,636.75,32
,2009-03-22 19:00,23,635.75,636,635.75,636,10
,2009-03-22 19:30,23,639,639,639,639,1
,2009-03-22 20:30,23,639.25,639.5,639.25,639.5,3
,2009-03-23 05:30,23,642.5,642.5,642.5,642.5,5
,2009-03-23 09:30,23,643.5,645.75,638.5,641,203
,2009-03-23 10:00,23,641,642.5,639,641.5,15
,2009-03-23 10:30,23,642,643.75,641.5,643.75,47
,2009-03-23 11:00,23,643.75,644.75,642.25,643,50
,2009-03-23 11:30,23,643.5,643.5,641.5,642,20
,2009-03-23 12:00,23,642,644.25,642,644.25,39
,2009-03-23 12:30,23,644,644,642.75,642.75,33
,2009-03-23 13:00,23,642.5,642.5,629.25,629.25,66
,2009-03-24 05:30,24,636.5,637.5,636.5,637.5,2
,2009-03-24 09:30,24,634.25,635,628,628,246
,2009-03-24 10:00,24,627.5,630.75,627.25,630.75,64
,2009-03-24 10:30,24,630.5,631,629.5,629.5,35
,2009-03-24 11:00,24,629.5,629.75,626.5,626.5,32
,2009-03-24 11:30,24,626.25,626.75,622,625.5,141
,2009-03-24 12:00,24,625.5,625.5,621.75,624.25,22
,2009-03-24 12:30,24,623.75,624,620.5,621.75,58
,2009-03-24 13:00,24,622.5,627.5,621.75,626,203
,2009-03-24 18:00,25,623.5,623.5,623.5,623.5,1
,2009-03-24 18:30,25,621.25,621.25,621,621,2
,2009-03-24 19:30,25,623.5,623.5,623.5,623.5,2
,2009-03-25 09:30,25,621.25,623,614,614,287
,2009-03-25 10:00,25,613.75,618.75,613.25,618.75,73
,2009-03-25 10:30,25,618.5,619,616,617,107
,2009-03-25 11:00,25,614.5,616.25,612,613,68
,2009-03-25 11:30,25,612.25,613.5,610,610,71
,2009-03-25 12:00,25,611,611,605,605,127
,2009-03-25 12:30,25,605,606.5,602.25,603.25,138
,2009-03-25 13:00,25,603.75,603.75,601,603,279
,2009-03-25 18:00,26,603,603,603,603,8
,2009-03-25 19:30,26,606,606.5,606,606.25,5
,2009-03-25 20:30,26,606.25,606.5,606.25,606.5,2
,2009-03-25 21:00,26,606.75,607.25,606.75,607.25,10
,2009-03-25 21:30,26,607.5,609,607.5,609,7
,2009-03-26 04:30,26,607.5,607.5,607.5,607.5,1
,2009-03-26 05:00,26,606.25,606.25,606.25,606.25,1
,2009-03-26 09:30,26,606.75,606.75,601,603,258
,2009-03-26 10:00,26,603.5,604.25,602.5,603,36
,2009-03-26 10:30,26,602.75,603.25,601,601.5,129
,2009-03-26 11:00,26,601,604.25,600.5,604.25,189
,2009-03-26 11:30,26,603.75,603.75,601,601,47
,2009-03-26 12:00,26,601.75,603.25,601,602.75,60
,2009-03-26 12:30,26,602.75,605,602.25,605,79
,2009-03-26 13:00,26,605.25,608.25,605.25,607,262
,2009-03-26 19:00,27,608.75,608.75,608.75,608.75,2
,2009-03-27 05:00,27,607.5,607.5,607.5,607.5,1
,2009-03-27 09:30,27,602.75,604,595.5,597.25,338
,2009-03-27 10:00,27,598,600.25,596.25,599.5,90
,2009-03-27 10:30,27,598,599.5,597.25,599.25,33
,2009-03-27 11:00,27,600.5,601.5,599,600,146
,2009-03-27 11:30,27,600.75,601.5,599.5,600.25,50
,2009-03-27 12:00,27,600.75,600.75,598.25,599.75,23
,2009-03-27 12:30,27,599,599,597,598,32
,2009-03-27 13:00,27,597.25,604,597.25,602.25,312
,2009-03-29 18:30,30,607.75,608,607.75,608,2
,2009-03-30 04:30,30,603.5,603.75,603.5,603.75,2
,2009-03-30 09:30,30,601.25,601.25,595.25,596.25,244
,2009-03-30 10:00,30,596.75,598.25,596.5,598.25,63
,2009-03-30 10:30,30,597.5,597.75,596.75,597,26
,2009-03-30 11:00,30,597,598.25,597,598.25,34
,2009-03-30 11:30,30,599,602.25,599,600,45
,2009-03-30 12:00,30,600,600.5,598.25,599.25,46
,2009-03-30 12:30,30,599.25,600.75,598.5,600.75,89
,2009-03-30 13:00,30,600.25,604,600,603.75,134
,2009-03-30 18:00,31,604,604,604,604,2
,2009-03-30 20:30,31,605.5,605.5,605.5,605.5,2
,2009-03-31 03:00,31,605.5,605.5,605.5,605.5,6
,2009-03-31 04:00,31,606.25,606.25,606.25,606.25,2
,2009-03-31 04:30,31,610.25,610.25,610.25,610.25,1
,2009-03-31 05:30,31,609,609,609,609,9
,2009-03-31 09:30,31,610,616.75,603.5,607,264
,2009-03-31 10:00,31,607,608.5,604.25,607.5,116
,2009-03-31 10:30,31,608.5,612.25,607.5,612,115
,2009-03-31 11:00,31,611.5,611.5,609.25,609.25,101
,2009-03-31 11:30,31,610.75,610.75,607.75,609.5,51
,2009-03-31 12:00,31,609.25,615.25,609.25,615.25,53
,2009-03-31 12:30,31,614.75,625,613.75,625,141
,2009-03-31 13:00,31,625,633.25,624,630.5,368
,2009-03-31 18:00,1,626.75,626.75,624.25,624.25,3
,2009-03-31 18:30,1,625.75,625.75,625.75,625.75,1
,2009-03-31 19:00,1,626.75,627,625.75,625.75,10
,2009-04-01 01:00,1,625.75,625.75,625.75,625.75,1
,2009-04-01 02:30,1,627,627.25,627,627.25,2
,2009-04-01 03:00,1,628.25,629.5,627,629.5,4
,2009-04-01 05:30,1,628,628,628,628,1
,2009-04-01 09:30,1,626.75,630.5,625,627.5,228
,2009-04-01 10:00,1,627,627,622.75,622.75,73
,2009-04-01 10:30,1,622.5,622.5,618.5,620,79
,2009-04-01 11:00,1,619.5,620,617.75,619.5,44
,2009-04-01 11:30,1,618.5,621.75,616.75,621.75,70
,2009-04-01 12:00,1,621,622,620.5,621.5,83
,2009-04-01 12:30,1,621.5,629.75,621.25,629,105
,2009-04-01 13:00,1,629,631,626,629,67
,2009-04-01 18:00,2,629,629,628.5,628.5,46
,2009-04-01 20:00,2,629.5,629.5,629.5,629.5,1
,2009-04-01 20:30,2,631,631,631,631,1
,2009-04-01 21:00,2,631,633.5,631,633.5,5
,2009-04-01 21:30,2,633.5,634.25,633.5,634.25,2
,2009-04-02 09:30,2,638,647,638,646,324
,2009-04-02 10:00,2,646.25,649,645.25,646.5,106
,2009-04-02 10:30,2,647,648,641.5,642.5,88
,2009-04-02 11:00,2,642.25,646.25,641.25,644.75,68
,2009-04-02 11:30,2,645.25,648,644.5,645.75,92
,2009-04-02 12:00,2,644.25,646,644.25,645,112
,2009-04-02 12:30,2,643.75,646,641.25,642.25,65
,2009-04-02 13:00,2,643.5,650,641.5,644,201
,2009-04-02 18:00,3,648,650,647.75,650,51
,2009-04-02 19:30,3,648.5,649.5,648.5,649.5,3
,2009-04-02 20:00,3,649.75,650,649.75,650,5
,2009-04-02 20:30,3,650,650,650,650,1
,2009-04-02 21:30,3,649,649,649,649,2
,2009-04-02 22:00,3,649,649,644.5,644.5,7
,2009-04-02 22:30,3,643.75,643.75,643.75,643.75,2
,2009-04-03 02:30,3,644.75,644.75,644.75,644.75,1
,2009-04-03 05:00,3,648,648,648,648,4
,2009-04-03 05:30,3,649,649,649,649,2
,2009-04-03 09:30,3,654.5,654.5,648,650.5,469
,2009-04-03 10:00,3,650.75,652.5,650.25,651.75,113
,2009-04-03 10:30,3,652.75,657.75,652.75,657,132
,2009-04-03 11:00,3,657.25,661.5,653.25,654.25,262
,2009-04-03 11:30,3,654.75,657.5,654.5,655.75,45
,2009-04-03 12:00,3,656,658,655.5,658,81
,2009-04-03 12:30,3,657.75,661.75,657.75,660.25,105
,2009-04-03 13:00,3,659.75,662,658,662,170
,2009-04-05 18:00,6,660,663,660,661,82
,2009-04-05 18:30,6,659.25,659.25,659.25,659.25,1
,2009-04-05 19:00,6,660.5,661.75,660.5,661.75,43
,2009-04-05 19:30,6,661.5,665.25,661.5,665,41
,2009-04-05 20:00,6,665,665,665,665,8
,2009-04-05 21:30,6,665.25,665.25,665.25,665.25,1
,2009-04-05 23:30,6,666,666,666,666,2
,2009-04-06 05:30,6,666.5,666.5,666.5,666.5,2
,2009-04-06 09:30,6,663.25,664.5,655.75,656.75,298
,2009-04-06 10:00,6,655.25,656.5,652.25,655.25,111
,2009-04-06 10:30,6,655.75,659,655.75,655.75,146
,2009-04-06 11:00,6,654.75,656.25,654,655,47
,2009-04-06 11:30,6,655,657.25,655,656.5,57
,2009-04-06 12:00,6,657,658.5,654.5,655.25,74
,2009-04-06 12:30,6,655,658,654.75,657.5,54
,2009-04-06 13:00,6,658.25,660,654.75,654.75,82
,2009-04-06 18:00,7,658.5,658.5,658,658,9
,2009-04-06 18:30,7,656.5,657.75,656.5,657.75,4
,2009-04-07 01:00,7,659.75,660,659.75,660,9
,2009-04-07 09:30,7,658.25,658.5,655,656.25,460
,2009-04-07 10:00,7,656.75,659,656.75,658.75,102
,2009-04-07 10:30,7,659,663.5,658.5,662.5,208
,2009-04-07 11:00,7,663,667,662.25,666.5,177
,2009-04-07 11:30,7,666.75,669.25,664.75,666.25,254
,2009-04-07 12:00,7,666,666,660.25,662.75,137
,2009-04-07 12:30,7,663,663.5,652.25,653,152
,2009-04-07 13:00,7,652.5,653.75,645,645,200
,2009-04-07 18:00,8,649.5,649.5,648.75,648.75,10
,2009-04-07 18:30,8,649.5,649.5,649.5,649.5,1
,2009-04-07 20:00,8,652,652,652,652,2
,2009-04-07 21:30,8,648.25,648.25,648.25,648.25,1
,2009-04-07 22:00,8,648.25,648.25,648,648,16
,2009-04-07 22:30,8,648,648,647.25,647.25,37
,2009-04-08 01:00,8,646.25,646.25,646.25,646.25,10
,2009-04-08 02:00,8,646.25,646.25,646.25,646.25,1
,2009-04-08 02:30,8,644.25,644.25,644,644,13
,2009-04-08 03:30,8,644.25,644.25,644.25,644.25,5
,2009-04-08 04:00,8,644.25,644.25,644.25,644.25,5
,2009-04-08 09:30,8,645.75,652.75,643,650.25,384
,2009-04-08 10:00,8,651.75,654.75,651,651,296
,2009-04-08 10:30,8,651,651.75,649.25,650.75,140
,2009-04-08 11:00,8,650.5,654.5,650.5,651.5,138
,2009-04-08 11:30,8,653,653.5,651.25,651.75,75
,2009-04-08 12:00,8,651,651,648.5,648.5,45
,2009-04-08 12:30,8,648.75,649,644.5,644.5,109
,2009-04-08 13:00,8,643.25,644,638.25,638.75,434
,2009-04-08 18:00,9,639.75,640,639.75,640,7
,2009-04-09 02:30,9,644,644,644,644,4
,2009-04-09 09:30,9,647.25,650,639.5,640.5,487
,2009-04-09 10:00,9,641.5,642,636.25,636.5,95
,2009-04-09 10:30,9,637,638.5,635.5,637.75,50
,2009-04-09 11:00,9,637,637.5,633.75,633.75,88
,2009-04-09 11:30,9,633.75,634.5,632.25,633,36
,2009-04-09 12:00,9,632.5,632.5,628.25,629.5,135
,2009-04-09 12:30,9,630,630.25,628.5,629,64
,2009-04-09 13:00,9,629,631.25,626,631,226
,2009-04-12 18:00,13,628.25,628.5,628.25,628.5,12
,2009-04-12 21:00,13,626.5,626.5,626.5,626.5,1
,2009-04-12 22:30,13,627,627,627,627,2
,2009-04-12 23:30,13,627,627,627,627,2
,2009-04-13 09:30,13,618.5,626,618.5,624.75,433
,2009-04-13 10:00,13,624,624.5,622.25,623.5,44
,2009-04-13 10:30,13,624,626.25,623,626.25,67
,2009-04-13 11:00,13,625.5,627.75,624.75,627.75,165
,2009-04-13 11:30,13,627.75,628,624.75,628,117
,2009-04-13 12:00,13,627.75,628,625.75,626.5,40
,2009-04-13 12:30,13,627,627.25,622.25,623,129
,2009-04-13 13:00,13,623,628.25,623,623.25,55
,2009-04-13 18:00,14,623.5,624.25,622,622,9
,2009-04-14 03:00,14,624,624,624,624,14
,2009-04-14 03:30,14,624,624,624,624,7
,2009-04-14 05:00,14,625.5,625.5,625.5,625.5,2
,2009-04-14 05:30,14,624,624,624,624,3
,2009-04-14 09:30,14,626,629.5,623.25,629,310
,2009-04-14 10:00,14,628.75,629,623,625,206
,2009-04-14 10:30,14,625,625,623,623.5,43
,2009-04-14 11:00,14,625,625.5,623.25,624,91
,2009-04-14 11:30,14,625,625,622,622.25,74
,2009-04-14 12:00,14,621.5,623,619.5,619.5,57
,2009-04-14 12:30,14,620,620,616,618,311
,2009-04-14 13:00,14,619,620.75,616,620,215
,2009-04-14 18:00,15,621.5,621.5,619,619,15
,2009-04-14 21:00,15,620,620,620,620,10
,2009-04-14 23:00,15,622,622,622,622,2
,2009-04-15 00:30,15,622,622,622,622,4
,2009-04-15 03:30,15,622.25,622.5,622,622,27
,2009-04-15 05:30,15,619.5,619.5,619.5,619.5,1
,2009-04-15 09:30,15,619,621.75,615.5,615.5,319
,2009-04-15 10:00,15,615.25,616.25,615.25,616.25,43
,2009-04-15 10:30,15,618.5,623,618.25,621.5,104
,2009-04-15 11:00,15,620.75,621,618.75,619.5,66
,2009-04-15 11:30,15,619.5,619.5,615.75,616,61
,2009-04-15 12:00,15,616.25,617,616,616,30
,2009-04-15 12:30,15,616,616.5,615.75,616.5,44
,2009-04-15 13:00,15,616.5,616.75,614.25,614.25,98
,2009-04-15 18:00,16,616,616,616,616,1
,2009-04-15 19:30,16,618,618,618,618,1
,2009-04-15 20:30,16,620,620,620,620,1
,2009-04-15 21:00,16,620,620,620,620,1
,2009-04-16 02:00,16,617,617,617,617,2
,2009-04-16 03:30,16,616.5,616.5,616.5,616.5,2
,2009-04-16 05:00,16,615.25,615.25,615,615,16
,2009-04-16 05:30,16,615.5,615.5,615,615,7
,2009-04-16 09:30,16,614.75,617,612.5,612.75,384
,2009-04-16 10:00,16,613.5,614.25,611.5,614.25,124
,2009-04-16 10:30,16,613.75,618.75,613,616.25,80
,2009-04-16 11:00,16,616,619.5,616,617.5,121
,2009-04-16 11:30,16,618,619.75,614.5,614.75,86
,2009-04-16 12:00,16,615.75,615.75,613.5,614.75,49
,2009-04-16 12:30,16,614,616,613.5,615.5,47
,2009-04-16 13:00,16,617,623,617,623,78
,2009-04-16 18:00,17,623.25,625,623.25,624.5,22
,2009-04-16 18:30,17,624.5,624.5,624.5,624.5,1
,2009-04-16 20:00,17,624.5,624.5,624.5,624.5,2
,2009-04-16 21:30,17,624,624,624,624,3
,2009-04-16 22:00,17,623.75,623.75,623.75,623.75,5
,2009-04-16 23:30,17,623,623,623,623,5
,2009-04-17 00:30,17,623.5,623.5,622.5,622.5,55
,2009-04-17 04:30,17,622.5,622.5,622.5,622.5,10
,2009-04-17 05:00,17,623,623,623,623,5
,2009-04-17 05:30,17,622.5,622.5,622.5,622.5,34
,2009-04-17 09:30,17,625,626.25,621,621,258
,2009-04-17 10:00,17,621.5,625.5,621.5,624.25,117
,2009-04-17 10:30,17,624.5,625,622.5,623,40
,2009-04-17 11:00,17,623.5,623.75,623,623.25,33
,2009-04-17 11:30,17,623,623.5,621,623,22
,2009-04-17 12:00,17,624,625.5,623.5,624.5,19
,2009-04-17 12:30,17,624.5,625,621.25,622.75,28
,2009-04-17 13:00,17,621,627,620.25,626.75,227
,2009-04-19 18:00,20,623,623,622.5,622.5,9
,2009-04-19 20:00,20,620.75,620.75,620.75,620.75,1
,2009-04-19 21:00,20,619.25,619.25,619.25,619.25,1
,2009-04-19 23:30,20,616.25,616.25,616.25,616.25,1
,2009-04-20 04:00,20,617.25,617.25,617.25,617.25,1
,2009-04-20 05:30,20,614.75,614.75,614.75,614.75,2
,2009-04-20 09:30,20,615,615,605.75,606.5,369
,2009-04-20 10:00,20,606.5,610.75,606,610.75,68
,2009-04-20 10:30,20,612,613.25,609.75,611.75,305
,2009-04-20 11:00,20,611.75,611.75,610,610.25,89
,2009-04-20 11:30,20,610,611,608.75,609.5,410
,2009-04-20 12:00,20,608.75,610,608.5,610,59
,2009-04-20 12:30,20,610.25,611.75,610.25,611.5,65
,2009-04-20 13:00,20,611,614.75,611,612,190
,2009-04-20 18:00,21,613,615,613,614,8
,2009-04-20 18:30,21,615,615,615,615,1
,2009-04-20 21:00,21,615,615,615,615,1
,2009-04-20 21:30,21,615,615,615,615,18
,2009-04-20 22:00,21,615.25,615.25,615.25,615.25,2
,2009-04-20 23:30,21,615.25,615.5,615.25,615.5,4
,2009-04-21 02:30,21,615,615,615,615,2
,2009-04-21 03:00,21,615.5,615.5,615.5,615.5,2
,2009-04-21 09:30,21,612.75,623,612.75,616.25,546
,2009-04-21 10:00,21,617,622,617,619.75,106
,2009-04-21 10:30,21,621.25,624.5,619.75,623.75,109
,2009-04-21 11:00,21,624,626.5,624,625.75,431
,2009-04-21 11:30,21,625.5,627.25,624.5,625,116
,2009-04-21 12:00,21,624.25,626.75,623.5,623.5,84
,2009-04-21 12:30,21,623,625,621.5,624.5,119
,2009-04-21 13:00,21,625,627.75,622,622.5,236
,2009-04-21 18:00,22,623.25,624.75,623.25,624.75,13
,2009-04-21 18:30,22,625,626,624.25,626,10
,2009-04-21 19:00,22,626,626,626,626,2
,2009-04-21 22:00,22,626,626,626,626,4
,2009-04-22 02:00,22,624.25,624.25,624,624,26
,2009-04-22 04:00,22,626,626,626,626,2
,2009-04-22 04:30,22,626,626,626,626,1
,2009-04-22 05:30,22,625.25,625.25,625.25,625.25,1
,2009-04-22 09:30,22,623.75,636.25,623.75,636.25,581
,2009-04-22 10:00,22,636.5,636.5,631.25,631.25,308
,2009-04-22 10:30,22,631,635,630.5,634.25,153
,2009-04-22 11:00,22,635,641.75,634.25,640.75,373
,2009-04-22 11:30,22,640.25,641.5,639,639.75,460
,2009-04-22 12:00,22,639.75,640,636.5,636.5,129
,2009-04-22 12:30,22,637.25,639.75,636.25,638,272
,2009-04-22 13:00,22,638.5,639.75,636.5,636.5,235
,2009-04-22 18:00,23,640,642.75,640,641,9
,2009-04-22 18:30,23,639.75,639.75,639.5,639.5,18
,2009-04-22 19:00,23,639,639,639,639,5
,2009-04-22 21:00,23,637,637,637,637,1
,2009-04-22 22:00,23,638.5,638.5,638.5,638.5,1
,2009-04-22 22:30,23,637.5,637.5,637.5,637.5,1
,2009-04-23 04:00,23,640,640,640,640,20
,2009-04-23 09:30,23,642,652.25,642,649,1240
,2009-04-23 10:00,23,648.5,651,647.5,647.5,281
,2009-04-23 10:30,23,647.75,650.75,647.75,649.75,160
,2009-04-23 11:00,23,649.5,651.25,648.25,650.25,227
,2009-04-23 11:30,23,650,659,650,658,348
,2009-04-23 12:00,23,658.5,661.25,656.75,658,325
,2009-04-23 12:30,23,658,660.5,658,658.5,269
,2009-04-23 13:00,23,657.5,659.25,651,653,154
,2009-04-23 18:00,24,650.25,651.25,650,651.25,7
,2009-04-23 20:30,24,652,654,652,654,15
,2009-04-23 21:00,24,652,652,652,652,5
,2009-04-23 22:30,24,652,652,652,652,1
,2009-04-23 23:00,24,651.25,651.25,651.25,651.25,1
,2009-04-23 23:30,24,651.25,652,647.5,647.5,11
,2009-04-24 02:30,24,654,654,654,654,6
,2009-04-24 09:30,24,654.5,658.75,650.75,652.5,660
,2009-04-24 10:00,24,653,653,649.75,650.25,181
,2009-04-24 10:30,24,650.25,652.75,649.25,650,158
,2009-04-24 11:00,24,650.5,652,649.5,649.75,202
,2009-04-24 11:30,24,651.5,652,650,651,62
,2009-04-24 12:00,24,651.5,651.5,649,649.75,61
,2009-04-24 12:30,24,649,650.5,648,649.5,88
,2009-04-24 13:00,24,649.5,651.5,649,651,68
,2009-04-26 18:00,27,653.75,654.5,653.75,654.5,10
,2009-04-26 18:30,27,655,655,648,648,16
,2009-04-26 19:00,27,645.75,645.75,645.75,645.75,1
,2009-04-26 20:00,27,645.75,645.75,645.75,645.75,2
,2009-04-26 21:00,27,645.75,645.75,642.25,642.25,8
,2009-04-26 21:30,27,642.5,642.5,641,641,3
,2009-04-26 22:00,27,639.75,639.75,639.75,639.75,2
,2009-04-26 22:30,27,644,644,644,644,1
,2009-04-26 23:00,27,639.25,639.25,638.5,638.5,3
,2009-04-26 23:30,27,637.5,637.5,636.5,636.5,3
,2009-04-27 04:30,27,637.25,637.25,637.25,637.25,6
,2009-04-27 05:00,27,639.5,639.5,639.5,639.5,2
,2009-04-27 05:30,27,639.5,641.75,639.5,640.75,39
,2009-04-27 09:30,27,638.25,654.5,638.25,650.5,564
,2009-04-27 10:00,27,649.75,651.75,644.5,646.75,165
,2009-04-27 10:30,27,647,648.5,646,647,107
,2009-04-27 11:00,27,647.25,653.5,647.25,648.5,290
,2009-04-27 11:30,27,648.75,650.75,646.5,647.5,48
,2009-04-27 12:00,27,646.5,647.5,644,645.25,279
,2009-04-27 12:30,27,645.75,646.25,641,642,92
,2009-04-27 13:00,27,641.75,643.5,640.5,641.5,167
,2009-04-27 18:00,28,642.5,642.5,642.5,642.5,2
,2009-04-27 19:00,28,642.5,642.5,642.5,642.5,10
,2009-04-28 00:30,28,641,641,641,641,1
,2009-04-28 09:30,28,650.5,651.75,643.75,649,569
,2009-04-28 10:00,28,649,651.5,647.75,648.75,182
,2009-04-28 10:30,28,648.5,650,645.5,648.25,156
,2009-04-28 11:00,28,647.75,650,647.75,648.25,33
,2009-04-28 11:30,28,648.25,649.5,647.75,648.5,139
,2009-04-28 12:00,28,648.75,650,648.25,649.25,101
,2009-04-28 12:30,28,649.25,649.5,645,646,117
,2009-04-28 13:00,28,645.75,646.25,644,645.75,85
,2009-04-28 18:00,29,645,645,645,645,2
,2009-04-28 19:30,29,645,645,645,645,25
,2009-04-28 20:00,29,646,646,646,646,7
,2009-04-28 22:00,29,644.25,644.25,644.25,644.25,1
,2009-04-29 03:00,29,647,648,647,648,7
,2009-04-29 04:30,29,649.25,649.25,649.25,649.25,1
,2009-04-29 05:00,29,649.25,650,649.25,650,21
,2009-04-29 09:30,29,650,654.5,650,654,297
,2009-04-29 10:00,29,654.5,656.5,653.25,656.25,107
,2009-04-29 10:30,29,656.75,658.5,655.75,656,276
,2009-04-29 11:00,29,656,656.5,653.5,655,151
,2009-04-29 11:30,29,655,655.5,653.25,654,161
,2009-04-29 12:00,29,654,656,651.5,655.5,104
,2009-04-29 12:30,29,655,656.25,654.25,656.25,96
,2009-04-29 13:00,29,656.75,659,655,655,197
,2009-04-29 18:00,30,657.75,658,652.25,656.5,42
,2009-04-29 18:30,30,656.5,657.5,656.5,657.5,2
,2009-04-29 19:30,30,657.5,657.5,655,655,10
,2009-04-29 20:00,30,659,659,659,659,1
,2009-04-29 20:30,30,659,660,659,660,34
,2009-04-29 21:30,30,659,659,658.5,658.5,8
,2009-04-30 00:30,30,658.5,658.5,658,658,10
,2009-04-30 03:30,30,662,662,662,662,3
,2009-04-30 05:30,30,663,663.75,663,663.75,5
,2009-04-30 09:30,30,664,668.5,663.25,666.25,444
,2009-04-30 10:00,30,666,667,656.25,657.75,339
,2009-04-30 10:30,30,658,661,657.5,659.25,175
,2009-04-30 11:00,30,658.25,659.25,656,656.5,121
,2009-04-30 11:30,30,658,658,655.25,655.25,79
,2009-04-30 12:00,30,655.75,657.75,655.75,657,32
,2009-04-30 12:30,30,657.75,662,657.75,659.75,122
,2009-04-30 13:00,30,659,663,657,658.5,95
,2009-04-30 18:00,1,657.5,658.25,655.5,658,34
,2009-04-30 22:00,1,658,658,658,658,1
,2009-05-01 01:00,1,660,661,660,661,7
,2009-05-01 05:00,1,660,660,660,660,1
,2009-05-01 05:30,1,660,660,660,660,4
,2009-05-01 09:30,1,660,678.25,660,671.25,651
,2009-05-01 10:00,1,671.25,673.75,670,670.25,217
,2009-05-01 10:30,1,670.25,671.75,668.5,671.75,96
,2009-05-01 11:00,1,671.75,674.75,671,674.75,171
,2009-05-01 11:30,1,675,678,673.75,675.75,199
,2009-05-01 12:00,1,675.75,676,672.75,674.75,89
,2009-05-01 12:30,1,675,681.75,674.5,680,189
,2009-05-01 13:00,1,680,686.75,678.25,681,476
,2009-05-03 18:00,4,679,679,679,679,6
,2009-05-03 18:30,4,674.25,674.25,674.25,674.25,2
,2009-05-03 19:00,4,673.25,673.25,673.25,673.25,5
,2009-05-03 19:30,4,673.25,673.25,673.25,673.25,1
,2009-05-03 20:00,4,676,676,676,676,10
,2009-05-03 21:00,4,676,676,676,676,10
,2009-05-03 21:30,4,677.75,678,677.75,678,2
,2009-05-03 22:00,4,679,679,679,679,8
,2009-05-04 02:00,4,679.5,679.5,679.5,679.5,2
,2009-05-04 04:00,4,680,680,680,680,7
,2009-05-04 05:00,4,680.25,680.25,680.25,680.25,10
,2009-05-04 05:30,4,679.5,680,679.5,680,39
,2009-05-04 09:30,4,683.75,684,664,665.5,572
,2009-05-04 10:00,4,665.25,667.75,665,665.5,102
,2009-05-04 10:30,4,665.5,668,665.25,666.25,66
,2009-05-04 11:00,4,667.75,668,665.25,666,87
,2009-05-04 11:30,4,665,665.25,662.25,663.5,136
,2009-05-04 12:00,4,663.25,663.25,658.75,659.75,155
,2009-05-04 12:30,4,658.75,663.75,658.5,662.75,57
,2009-05-04 13:00,4,663,669.5,661.75,668.75,549
,2009-05-04 18:00,5,666,668.5,666,668.5,11
,2009-05-04 22:30,5,666,666,666,666,1
,2009-05-05 01:30,5,667,667.5,667,667.5,2
,2009-05-05 03:30,5,667.5,667.5,667.5,667.5,1
,2009-05-05 04:00,5,668,668,668,668,2
,2009-05-05 05:00,5,669.75,670,669.75,670,12
,2009-05-05 05:30,5,672,672,672,672,1
,2009-05-05 09:30,5,671.5,671.75,666,667,202
,2009-05-05 10:00,5,667,673,666.75,670,122
,2009-05-05 10:30,5,670,674,670,672.5,124
,2009-05-05 11:00,5,672,674,670.5,673.5,122
,2009-05-05 11:30,5,674,675,673,673,53
,2009-05-05 12:00,5,673,679.5,673,676.5,98
,2009-05-05 12:30,5,676,676,672.75,674,92
,2009-05-05 13:00,5,674,679,672.75,672.75,393
,2009-05-05 18:00,6,675.75,675.75,675.75,675.75,1
,2009-05-05 20:30,6,674.75,675,674.75,675,5
,2009-05-06 03:00,6,674.75,675,674.75,675,5
,2009-05-06 05:30,6,675.75,676,675.75,676,3
,2009-05-06 09:30,6,676.25,685.75,676.25,678.5,456
,2009-05-06 10:00,6,678.25,678.75,673.5,673.5,129
,2009-05-06 10:30,6,674.5,678,674.5,676,57
,2009-05-06 11:00,6,676,678.25,676,677.75,67
,2009-05-06 11:30,6,677.5,677.75,674.25,676.5,94
,2009-05-06 12:00,6,675.75,676.5,675,676,41
,2009-05-06 12:30,6,675.75,677.5,674.5,677.5,76
,2009-05-06 13:00,6,677.25,679,675.25,675.25,216
,2009-05-06 18:00,7,677.75,679,677.25,679,24
,2009-05-06 18:30,7,679,683,679,683,13
,2009-05-06 19:00,7,683,683.5,683,683.5,4
,2009-05-06 19:30,7,682,682,682,682,25
,2009-05-06 20:30,7,682,682,682,682,15
,2009-05-07 00:30,7,682,682,682,682,5
,2009-05-07 01:00,7,683.5,683.5,683.5,683.5,2
,2009-05-07 02:30,7,683,683,683,683,1
,2009-05-07 05:00,7,683.5,683.5,683.5,683.5,5
,2009-05-07 05:30,7,682.75,682.75,682.75,682.75,2
,2009-05-07 09:30,7,684,684.25,675.5,684,370
,2009-05-07 10:00,7,683.75,690,683.5,686,329
,2009-05-07 10:30,7,686,688.5,684.5,688.25,105
,2009-05-07 11:00,7,688,694.75,688,692,299
,2009-05-07 11:30,7,692.5,692.5,688,688.25,195
,2009-05-07 12:00,7,687.75,687.75,684.5,687,172
,2009-05-07 12:30,7,687,687.5,678.5,680,283
,2009-05-07 13:00,7,680.25,688,680.25,683,187
,2009-05-07 18:00,8,685,686,684,684,5
,2009-05-07 20:30,8,684,684,684,684,3
,2009-05-08 00:30,8,684,684,684,684,2
,2009-05-08 01:00,8,685,685,685,685,3
,2009-05-08 03:00,8,684.25,684.25,684.25,684.25,5
,2009-05-08 04:00,8,685,685,685,685,5
,2009-05-08 04:30,8,684.5,685,684,685,8
,2009-05-08 05:00,8,684,684,684,684,13
,2009-05-08 05:30,8,686,689.25,686,689.25,20
,2009-05-08 09:30,8,689.5,694.5,689.25,694.5,414
,2009-05-08 10:00,8,693.5,698.5,692.25,697,246
,2009-05-08 10:30,8,697,699,694.25,697.5,151
,2009-05-08 11:00,8,697,699,696.75,697,221
,2009-05-08 11:30,8,697,699,696,696.5,233
,2009-05-08 12:00,8,696.5,698,696.25,697,102
,2009-05-08 12:30,8,697,699.25,696,699.25,117
,2009-05-08 13:00,8,698.75,701.75,698.25,698.25,330
,2009-05-10 18:00,11,696,696,694.75,694.75,2
,2009-05-10 18:30,11,697.5,697.5,697.5,697.5,3
,2009-05-10 19:30,11,698,698,698,698,18
,2009-05-10 20:00,11,696,696,695.75,695.75,11
,2009-05-10 20:30,11,694.5,694.5,693.75,693.75,13
,2009-05-11 01:30,11,695.75,695.75,695.75,695.75,1
,2009-05-11 09:30,11,695.75,699,693.5,693.5,402
,2009-05-11 10:00,11,693.5,693.5,690.5,691,130
,2009-05-11 10:30,11,691,694,690.25,691.75,131
,2009-05-11 11:00,11,691.25,691.25,689,689,78
,2009-05-11 11:30,11,689.25,690.75,688,689.25,97
,2009-05-11 12:00,11,689.25,694.5,689.25,694,90
,2009-05-11 12:30,11,692.75,695.5,692.75,695.5,144
,2009-05-11 13:00,11,696.25,698,690.25,693.75,217
,2009-05-11 18:00,12,696.75,696.75,695,695,8
,2009-05-11 19:30,12,697,698,697,698,14
,2009-05-11 20:30,12,696,696,696,696,3
,2009-05-12 03:30,12,698.25,698.25,698.25,698.25,1
,2009-05-12 04:00,12,698.75,699,698.75,699,4
,2009-05-12 05:30,12,700,700,700,700,5
,2009-05-12 09:30,12,700.5,706.75,698,700,647
,2009-05-12 10:00,12,700.25,701.75,698,700,103
,2009-05-12 10:30,12,699.25,699.75,696.5,696.5,68
,2009-05-12 11:00,12,697.25,698.5,695,696.5,203
,2009-05-12 11:30,12,696.75,698.5,696,698,68
,2009-05-12 12:00,12,698.25,703.25,698,700.5,82
,2009-05-12 12:30,12,701.75,707,701,701.5,130
,2009-05-12 13:00,12,702.75,705.75,700.5,702,134
,2009-05-12 18:00,13,702,704,701,701,23
,2009-05-12 18:30,13,705,707,705,707,7
,2009-05-12 19:00,13,709.5,709.5,709.5,709.5,4
,2009-05-12 19:30,13,710,710,707,707,3
,2009-05-12 22:30,13,709.5,709.5,709.5,709.5,1
,2009-05-13 00:30,13,709.5,710,709.5,710,12
,2009-05-13 05:30,13,709,709,709,709,2
,2009-05-13 09:30,13,708.5,711,706.25,706.25,285
,2009-05-13 10:00,13,705.75,711,704,705.25,161
,2009-05-13 10:30,13,705.25,707.75,705.25,705.25,53
,2009-05-13 11:00,13,705,707.5,703.25,703.25,209
,2009-05-13 11:30,13,704,708.25,703,706.75,124
,2009-05-13 12:00,13,706.5,708.75,704,706,160
,2009-05-13 12:30,13,706.5,707.75,702.5,707,259
,2009-05-13 13:00,13,707.5,715.25,707.5,710,692
,2009-05-13 18:00,14,712.75,712.75,706,706,7
,2009-05-13 18:30,14,706.25,706.25,705,705,8
,2009-05-13 20:30,14,705,705,705,705,1
,2009-05-13 21:00,14,706,706,706,706,2
,2009-05-13 23:00,14,708.25,708.25,707.5,707.5,3
,2009-05-14 05:30,14,707.5,707.5,707.5,707.5,1
,2009-05-14 09:30,14,708,719,707.25,717.75,615
,2009-05-14 10:00,14,717.25,718.25,715,716.75,233
,2009-05-14 10:30,14,717.25,723,716.75,722,243
,2009-05-14 11:00,14,722.25,730,722.25,723,345
,2009-05-14 11:30,14,723,726,722.75,724.5,116
,2009-05-14 12:00,14,723.5,726,723.25,723.75,57
,2009-05-14 12:30,14,723.5,724.75,722.75,724.75,65
,2009-05-14 13:00,14,724.5,726.75,723.25,724,160
,2009-05-14 18:00,15,721.25,725,721.25,725,26
,2009-05-14 20:30,15,725,725,725,725,1
,2009-05-14 22:00,15,725,725,725,725,5
,2009-05-15 00:00,15,725.5,725.5,725.5,725.5,1
,2009-05-15 04:30,15,726,726,726,726,1
,2009-05-15 05:30,15,724,724,724,724,1
,2009-05-15 09:30,15,725.75,725.75,721,725.25,380
,2009-05-15 10:00,15,725.25,725.75,720.75,720.75,178
,2009-05-15 10:30,15,720.25,722,717.5,718,170
,2009-05-15 11:00,15,718,719.5,712.5,713.75,236
,2009-05-15 11:30,15,712.75,714,711.5,711.75,143
,2009-05-15 12:00,15,712.5,712.5,710,710.25,95
,2009-05-15 12:30,15,711.5,711.5,705.25,705.25,148
,2009-05-15 13:00,15,705.25,710.5,703.25,708,238
,2009-05-17 18:00,18,703.5,703.5,696.25,703,64
,2009-05-17 18:30,18,700.25,700.25,700,700,7
,2009-05-17 19:00,18,696,696.25,696,696,6
,2009-05-17 19:30,18,695,696.25,693,696.25,18
,2009-05-17 20:00,18,696.25,696.25,694,694,3
,2009-05-18 00:00,18,699.25,699.25,699.25,699.25,1
,2009-05-18 00:30,18,699.5,699.5,699.5,699.5,2
,2009-05-18 01:00,18,700,700,700,700,1
,2009-05-18 05:00,18,698,698,698,698,5
,2009-05-18 09:30,18,697.5,709.25,697.5,708.75,295
,2009-05-18 10:00,18,709,709,706,706.5,54
,2009-05-18 10:30,18,706,707.25,705.25,706.5,105
,2009-05-18 11:00,18,706.5,712,706.5,711.5,133
,2009-05-18 11:30,18,712.75,716.75,712.25,713,171
,2009-05-18 12:00,18,713,713.75,711,713.75,15
,2009-05-18 12:30,18,713.5,721,711.75,721,265
,2009-05-18 13:00,18,720.5,724.25,714,714,146
,2009-05-18 18:00,19,715.25,720,715.25,719,16
,2009-05-18 21:30,19,717.5,717.5,717.5,717.5,2
,2009-05-18 22:30,19,716,716,716,716,1
,2009-05-18 23:00,19,717.5,717.5,717.5,717.5,5
,2009-05-19 00:30,19,717.5,717.5,717.5,717.5,1
,2009-05-19 01:00,19,716,716,716,716,5
,2009-05-19 02:00,19,716,716,716,716,5
,2009-05-19 02:30,19,716,716,716,716,5
,2009-05-19 04:00,19,718.5,718.5,718.5,718.5,3
,2009-05-19 04:30,19,718.5,718.5,718.5,718.5,5
,2009-05-19 05:30,19,716,717,715,715,34
,2009-05-19 09:30,19,712.25,718,712.25,714.5,626
,2009-05-19 10:00,19,713.25,717.75,713.25,715.25,374
,2009-05-19 10:30,19,714.75,720,714.75,720,186
,2009-05-19 11:00,19,719.5,719.5,716,717,86
,2009-05-19 11:30,19,718.5,719,713.75,714.75,119
,2009-05-19 12:00,19,713.75,715.25,713,714.75,31
,2009-05-19 12:30,19,713,714,712,712.5,63
,2009-05-19 13:00,19,712.25,714.75,712,713,117
,2009-05-19 18:00,20,712,713,712,713,27
,2009-05-19 18:30,20,713,713,713,713,2
,2009-05-19 19:00,20,712,712,712,712,14
,2009-05-19 20:00,20,711,711,711,711,1
,2009-05-19 23:30,20,713.5,713.5,713.5,713.5,2
,2009-05-20 00:00,20,714,714,714,714,2
,2009-05-20 03:00,20,716,716.25,716,716.25,15
,2009-05-20 05:30,20,716,716.5,716,716.5,4
,2009-05-20 09:30,20,718.5,725.75,718.5,723.75,438
,2009-05-20 10:00,20,724,724,720.75,721.75,153
,2009-05-20 10:30,20,722,723.25,720.5,720.75,95
,2009-05-20 11:00,20,720.5,723,716.75,718.5,110
,2009-05-20 11:30,20,718.5,719.75,716,717.5,38
,2009-05-20 12:00,20,718,722,718,721.25,73
,2009-05-20 12:30,20,722,724,720.25,724,101
,2009-05-20 13:00,20,723.75,726.5,723.25,724,299
,2009-05-20 18:00,21,724,724,723,724,6
,2009-05-20 18:30,21,724,724,724,724,3
,2009-05-20 19:30,21,724,724,724,724,10
,2009-05-20 22:00,21,724,724,724,724,5
,2009-05-20 22:30,21,724,724,724,724,5
,2009-05-20 23:30,21,724.5,724.5,724.5,724.5,5
,2009-05-21 00:30,21,724.5,725,724.5,725,7
,2009-05-21 01:00,21,725,725,725,725,9
,2009-05-21 01:30,21,725.5,725.5,725.5,725.5,10
,2009-05-21 02:00,21,725.5,725.5,725.5,725.5,13
,2009-05-21 02:30,21,725.5,725.5,725.5,725.5,7
,2009-05-21 03:30,21,723.5,723.5,723,723,5
,2009-05-21 04:00,21,722,723,721,722,21
,2009-05-21 04:30,21,721,722,720,722,14
,2009-05-21 05:00,21,720.5,720.5,720.5,720.5,4
,2009-05-21 05:30,21,720.5,720.5,718.25,719.5,4
,2009-05-21 09:30,21,723.25,724,715.5,719.5,530
,2009-05-21 10:00,21,719.5,720.25,718,719,35
,2009-05-21 10:30,21,720.5,725,720.5,723.5,107
,2009-05-21 11:00,21,723.25,726,723.25,726,117
,2009-05-21 11:30,21,725.25,726,722,724.75,89
,2009-05-21 12:00,21,725.25,729.5,724.75,728.75,124
,2009-05-21 12:30,21,729.5,729.5,725.75,728,84
,2009-05-21 13:00,21,728.5,729.75,724.5,724.75,149
,2009-05-21 18:00,22,726.5,729.75,725.5,729.75,40
,2009-05-21 19:00,22,729.25,729.25,729.25,729.25,1
,2009-05-21 19:30,22,730,730,730,730,13
,2009-05-21 20:30,22,730,735,730,733,26
,2009-05-21 21:00,22,733.25,733.25,733.25,733.25,2
,2009-05-21 22:00,22,734.75,734.75,734.75,734.75,1
,2009-05-22 03:00,22,735,735,735,735,1
,2009-05-22 09:30,22,733.25,738,731.25,735.25,331
,2009-05-22 10:00,22,736.5,738.75,734,736.5,163
,2009-05-22 10:30,22,737,740.75,737,739,206
,2009-05-22 11:00,22,740,745.5,739.75,744.5,185
,2009-05-22 11:30,22,744.5,745.75,742,742.25,128
,2009-05-22 12:00,22,742.5,745,742,744.75,74
,2009-05-22 12:30,22,744.5,744.5,740.75,741.5,129
,2009-05-22 13:00,22,741.25,747,739,747,346
,2009-05-25 18:00,26,745,745,742.25,745,60
,2009-05-25 18:30,26,745,745,745,745,18
,2009-05-25 19:30,26,749,751.5,748,748,15
,2009-05-25 21:00,26,748,748,746,746,2
,2009-05-25 21:30,26,747,747,747,747,1
,2009-05-25 22:30,26,745.75,745.75,742.75,742.75,5
,2009-05-25 23:00,26,743.25,743.25,743.25,743.25,1
,2009-05-26 00:00,26,746.75,746.75,746.75,746.75,1
,2009-05-26 01:30,26,744,744,744,744,1
,2009-05-26 02:00,26,744,744,744,744,1
,2009-05-26 02:30,26,744.5,744.5,744.5,744.5,1
,2009-05-26 03:30,26,743,743,739,739,6
,2009-05-26 04:00,26,738.75,738.75,738.5,738.5,2
,2009-05-26 04:30,26,739.5,739.5,739.5,739.5,1
,2009-05-26 05:30,26,739.5,739.5,739,739,8
,2009-05-26 09:30,26,742.25,750.25,740.5,747,377
,2009-05-26 10:00,26,747.25,750,745.75,749.5,185
,2009-05-26 10:30,26,749,750,746,747.25,121
,2009-05-26 11:00,26,748,748.25,746,747.5,116
,2009-05-26 11:30,26,747.5,749,747.5,749,3
,2009-05-26 12:00,26,749,749,743.75,747.25,133
,2009-05-26 12:30,26,746,750,742.5,750,119
,2009-05-26 13:00,26,750.25,757.75,748,757.75,657
,2009-05-26 18:00,27,754,755,753.5,754,26
,2009-05-26 20:00,27,753.5,753.5,753.5,753.5,3
,2009-05-26 22:00,27,753.5,753.5,753.5,753.5,6
,2009-05-26 23:30,27,752.75,752.75,752.75,752.75,1
,2009-05-27 00:30,27,753,753,753,753,1
,2009-05-27 03:30,27,756,761,756,761,11
,2009-05-27 04:00,27,759,759,759,759,1
,2009-05-27 05:00,27,761,761,761,761,1
,2009-05-27 05:30,27,764,764,762.5,762.5,12
,2009-05-27 09:30,27,766.5,777,763.5,772.75,647
,2009-05-27 10:00,27,773.75,777.25,773,773.5,363
,2009-05-27 10:30,27,774.5,777.75,773,775,220
,2009-05-27 11:00,27,776.5,778.75,774.5,778.75,239
,2009-05-27 11:30,27,778.75,780,777.75,778.5,152
,2009-05-27 12:00,27,779.25,780.5,775.75,775.75,310
,2009-05-27 12:30,27,777,778,775,777,174
,2009-05-27 13:00,27,776.75,781.5,775,775,631
,2009-05-27 18:00,28,777,777,772.75,772.75,13
,2009-05-27 19:30,28,772,772,770,770,3
,2009-05-27 22:30,28,771,771,771,771,1
,2009-05-28 05:30,28,775.25,775.25,775,775,16
,2009-05-28 09:30,28,777,785.75,774,784.5,519
,2009-05-28 10:00,28,785.5,793.25,785.5,791.75,303
,2009-05-28 10:30,28,791.5,793,788.5,788.75,189
,2009-05-28 11:00,28,789,791,788,788.25,71
,2009-05-28 11:30,28,788.25,789.25,774,774.5,244
,2009-05-28 12:00,28,775,777,774.75,775.5,126
,2009-05-28 12:30,28,775,775,764.75,764.75,185
,2009-05-28 13:00,28,765,769.25,761.5,767,554
,2009-05-28 18:00,29,767,767,763.75,763.75,9
,2009-05-28 18:30,29,763.5,763.5,763.5,763.5,1
,2009-05-28 19:00,29,761,761,757.5,757.5,3
,2009-05-28 19:30,29,757.75,757.75,757.75,757.75,1
,2009-05-28 20:00,29,758,758,750.5,750.5,9
,2009-05-28 20:30,29,750.5,750.5,739.5,743.25,9
,2009-05-28 21:00,29,762.5,765,762.5,765,6
,2009-05-28 22:00,29,765,765,765,765,2
,2009-05-29 00:00,29,766,766,766,766,1
,2009-05-29 01:30,29,766.25,766.75,766.25,766.75,5
,2009-05-29 03:30,29,767.5,767.5,767.5,767.5,9
,2009-05-29 05:30,29,770,770,768.5,768.5,10
,2009-05-29 09:30,29,770,776,770,774,291
,2009-05-29 10:00,29,774,774.75,771.5,773.5,112
,2009-05-29 10:30,29,773.75,774,772,772.5,57
,2009-05-29 11:00,29,772.5,772.5,771,771.75,85
,2009-05-29 11:30,29,772,773.25,772,772,43
,2009-05-29 12:00,29,772.25,774,771.75,773.75,80
,2009-05-29 12:30,29,773.75,774,770.5,772.25,123
,2009-05-29 13:00,29,772.5,773.5,770.5,770.75,369
,2009-05-31 18:00,1,770.25,773.25,770.25,772.5,14
,2009-05-31 18:30,1,772.5,772.5,772.5,772.5,3
,2009-05-31 20:00,1,772.5,772.5,772.5,772.5,3
,2009-05-31 21:00,1,773.25,773.75,773.25,773.75,3
,2009-05-31 21:30,1,774,774,774,774,2
,2009-05-31 22:00,1,774.5,775,774.5,775,5
,2009-06-01 00:00,1,776,777.25,776,777.25,15
,2009-06-01 03:30,1,779.5,779.75,779.5,779.75,3
,2009-06-01 04:00,1,780,780.25,780,780.25,3
,2009-06-01 05:30,1,779.25,780,778,780,12
,2009-06-01 09:30,1,780,787,777.75,786,272
,2009-06-01 10:00,1,786,790,785.5,788.5,178
,2009-06-01 10:30,1,787,792,787,791.25,73
,2009-06-01 11:00,1,792.75,796.25,791.25,793.5,130
,2009-06-01 11:30,1,792,797.25,791.25,791.25,101
,2009-06-01 12:00,1,791.25,795,791,793.75,41
,2009-06-01 12:30,1,793.5,793.5,787,791.5,100
,2009-06-01 13:00,1,791.5,797,787.5,796,69
,2009-06-01 18:00,2,793,793,793,793,7
,2009-06-01 18:30,2,787,787,787,787,1
,2009-06-01 20:00,2,785.5,785.5,783,783.25,8
,2009-06-01 23:30,2,785.25,785.25,785.25,785.25,3
,2009-06-02 01:00,2,787.5,787.75,787.5,787.75,3
,2009-06-02 02:30,2,786,786,786,786,3
,2009-06-02 03:30,2,788.5,788.75,788.5,788.75,2
,2009-06-02 05:30,2,788.5,788.5,785.25,785.25,6
,2009-06-02 09:30,2,789.75,791.5,786.75,789,276
,2009-06-02 10:00,2,789,790.25,787.25,788.75,112
,2009-06-02 10:30,2,788.5,793.75,787.5,793,76
,2009-06-02 11:00,2,793.75,794.75,787,788,73
,2009-06-02 11:30,2,788,791,786.5,790.5,34
,2009-06-02 12:00,2,790.75,790.75,786.75,787.25,55
,2009-06-02 12:30,2,786.5,788.25,780.25,787,220
,2009-06-02 13:00,2,787,794.5,785,785,324
,2009-06-02 18:00,3,790.25,790.25,786.25,786.25,11
,2009-06-02 19:00,3,788,788,788,788,1
,2009-06-02 20:00,3,785.5,785.5,785.5,785.5,3
,2009-06-02 21:30,3,785.75,785.75,785.75,785.75,1
,2009-06-03 01:00,3,789.25,789.25,789.25,789.25,2
,2009-06-03 02:30,3,789,789,789,789,2
,2009-06-03 03:30,3,785.5,785.5,785,785,4
,2009-06-03 04:00,3,785,785,785,785,5
,2009-06-03 04:30,3,785,785,785,785,3
,2009-06-03 05:00,3,785,785,784.25,784.25,2
,2009-06-03 05:30,3,785,785,777.5,777.5,14
,2009-06-03 09:30,3,773,779,765.25,770.25,441
,2009-06-03 10:00,3,770.75,772,768,768.75,63
,2009-06-03 10:30,3,768,768,761,762.25,266
,2009-06-03 11:00,3,764,765.25,755.5,756,305
,2009-06-03 11:30,3,755.5,756.5,745,746,547
,2009-06-03 12:00,3,746,749.5,740.25,743.25,196
,2009-06-03 12:30,3,745.5,745.75,734,736.5,293
,2009-06-03 13:00,3,736.5,739,733,734.25,515
,2009-06-03 18:00,4,733.25,737.5,733,735.5,19
,2009-06-03 18:30,4,737.5,737.5,737.25,737.25,2
,2009-06-03 19:00,4,735.25,735.25,735.25,735.25,1
,2009-06-03 20:30,4,736.25,736.25,736.25,736.25,13
,2009-06-03 21:00,4,737,737,737,737,2
,2009-06-03 21:30,4,740,740,740,740,1
,2009-06-03 22:00,4,742.5,742.5,742.5,742.5,1
,2009-06-03 22:30,4,743.5,743.5,742.5,742.5,2
,2009-06-04 05:30,4,743.25,745,743.25,745,18
,2009-06-04 09:30,4,745,758.25,745,758.25,272
,2009-06-04 10:00,4,758.75,764,758.75,762.25,141
,2009-06-04 10:30,4,763.5,768.25,762.75,767.5,178
,2009-06-04 11:00,4,767,767.75,765.75,766.25,97
,2009-06-04 11:30,4,766.25,770.5,766.25,768.5,169
,2009-06-04 12:00,4,769,772.5,769,769.5,388
,2009-06-04 12:30,4,771,774,769.5,770.5,142
,2009-06-04 13:00,4,769.75,769.75,758.75,761.25,360
,2009-06-04 18:00,5,762.5,763,761.25,761.25,7
,2009-06-04 18:30,5,757,759,757,759,3
,2009-06-04 21:00,5,762.5,762.5,762.5,762.5,14
,2009-06-05 00:30,5,760,760,760,760,1
,2009-06-05 03:00,5,760.5,760.5,760.5,760.5,20
,2009-06-05 03:30,5,760,760,760,760,50
,2009-06-05 04:00,5,760,760,760,760,10
,2009-06-05 04:30,5,760,760,760,760,20
,2009-06-05 05:30,5,757.5,757.5,757.5,757.5,5
,2009-06-05 09:30,5,754.75,754.75,750.75,751.5,268
,2009-06-05 10:00,5,753,756.75,752.25,753,197
,2009-06-05 10:30,5,753,754,750.25,753.75,101
,2009-06-05 11:00,5,754,756.25,752.75,752.75,114
,2009-06-05 11:30,5,753.5,753.5,751.5,752,75
,2009-06-05 12:00,5,752.5,756,751.5,751.5,52
,2009-06-05 12:30,5,751.75,755,751,752.25,51
,2009-06-05 13:00,5,752.5,752.5,740.5,745,563
,2009-06-07 18:00,8,744,744,743.5,743.75,7
,2009-06-07 18:30,8,741,741.75,740.5,741.75,6
,2009-06-07 22:00,8,740.75,740.75,740.75,740.75,1
,2009-06-07 22:30,8,739.5,744,739.5,744,3
,2009-06-08 02:30,8,739.25,739.25,739.25,739.25,1
,2009-06-08 03:00,8,737.75,737.75,736,736,7
,2009-06-08 03:30,8,736,736,736,736,2
,2009-06-08 04:00,8,735.5,735.5,734,734,18
,2009-06-08 05:30,8,734,734,734,734,3
,2009-06-08 09:30,8,735,738.5,724.25,724.5,278
,2009-06-08 10:00,8,724,729,722.25,726.25,633
,2009-06-08 10:30,8,727,731,725.5,730.25,300
,2009-06-08 11:00,8,730,730,725.75,726.25,215
,2009-06-08 11:30,8,726.5,728,726,726,182
,2009-06-08 12:00,8,726.5,728,724.75,725.75,101
,2009-06-08 12:30,8,724.75,725.75,718.75,718.75,202
,2009-06-08 13:00,8,718.75,724,717.25,718.75,465
,2009-06-08 18:00,9,720.25,725.75,720.25,725.75,5
,2009-06-08 18:30,9,726,726,725,725,2
,2009-06-08 21:30,9,728.5,728.5,728.5,728.5,1
,2009-06-08 22:30,9,725,725,725,725,1
,2009-06-09 00:30,9,723.5,723.5,722.5,722.5,3
,2009-06-09 02:00,9,724.25,725.5,724.25,725.5,15
,2009-06-09 02:30,9,725.5,728,725.5,728,50
,2009-06-09 03:00,9,729,729,729,729,1
,2009-06-09 05:30,9,726,726,726,726,3
,2009-06-09 09:30,9,727,734,724.75,734,361
,2009-06-09 10:00,9,735,738,729.75,730,253
,2009-06-09 10:30,9,730.25,733.75,730.25,733.75,48
,2009-06-09 11:00,9,735,738.25,733,737.75,237
,2009-06-09 11:30,9,738.75,739.5,736.25,738,100
,2009-06-09 12:00,9,738,738,734.75,737.25,122
,2009-06-09 12:30,9,738,746,737.25,742,245
,2009-06-09 13:00,9,742.75,745,739.25,743,135
,2009-06-09 18:00,10,743,743,738.75,741.5,10
,2009-06-09 20:00,10,737.75,737.75,737.75,737.75,1
,2009-06-09 22:00,10,741.25,741.25,741.25,741.25,2
,2009-06-10 03:30,10,742.25,742.25,742.25,742.25,8
,2009-06-10 05:00,10,742.25,743,742.25,743,13
,2009-06-10 09:30,10,743,746.25,731,731,318
,2009-06-10 10:00,10,730,732.25,726.5,729,69
,2009-06-10 10:30,10,732,732,730,731,33
,2009-06-10 11:00,10,730.5,731.75,730,730,74
,2009-06-10 11:30,10,730,730,727.75,728.5,79
,2009-06-10 12:00,10,728.5,729.25,727.5,728,35
,2009-06-10 12:30,10,728,728.5,725,727,137
,2009-06-10 13:00,10,727,729.25,726,729.25,118
,2009-06-10 18:00,11,726.75,727.75,726.75,727.75,6
,2009-06-10 19:30,11,730,730,730,730,1
,2009-06-10 20:00,11,730,730,730,730,3
,2009-06-10 22:00,11,732.5,732.5,732.5,732.5,1
,2009-06-11 05:30,11,733,733,733,733,7
,2009-06-11 09:30,11,730.75,738,730.75,732.75,243
,2009-06-11 10:00,11,733.5,733.75,732.25,732.5,25
,2009-06-11 10:30,11,733.75,737.25,732,736.5,162
,2009-06-11 11:00,11,736.25,736.25,732.75,735.75,98
,2009-06-11 11:30,11,735,736.5,732.75,736.5,57
,2009-06-11 12:00,11,736,739,736,736.25,100
,2009-06-11 12:30,11,735,738,731.75,738,146
,2009-06-11 13:00,11,738,738,730.5,730.5,191
,2009-06-11 18:00,12,733.75,736,733.75,736,22
,2009-06-12 05:00,12,730,730,727.5,727.5,3
,2009-06-12 09:30,12,726.75,726.75,719.5,722,254
,2009-06-12 10:00,12,723.75,725.5,722.5,724,92
,2009-06-12 10:30,12,723,727,722.75,727,44
,2009-06-12 11:00,12,727.75,729.75,723.75,723.75,110
,2009-06-12 11:30,12,723.75,725.25,723.5,725.25,75
,2009-06-12 12:00,12,726,727.25,725.75,726.5,23
,2009-06-12 12:30,12,728.25,731,727.5,729,66
,2009-06-12 13:00,12,729,735,728.75,735,138
,2009-06-14 18:00,15,730.25,733,727.25,733,13
,2009-06-14 20:00,15,731.75,731.75,731.75,731.75,1
,2009-06-14 20:30,15,729.5,729.5,729.5,729.5,1
,2009-06-14 22:30,15,730.25,730.25,730.25,730.25,3
,2009-06-15 00:30,15,726.25,726.25,725.25,725.25,2
,2009-06-15 02:30,15,725.25,725.25,725,725,2
,2009-06-15 03:00,15,725,725,725,725,2
,2009-06-15 03:30,15,725,725,724,724,15
,2009-06-15 04:00,15,724,724,724,724,1
,2009-06-15 05:00,15,722,722,722,722,2
,2009-06-15 09:30,15,722,727.75,720,726,161
,2009-06-15 10:00,15,725.25,729.25,725,728.75,27
,2009-06-15 10:30,15,728,728,726,726,43
,2009-06-15 11:00,15,725.5,725.5,722.5,723,99
,2009-06-15 11:30,15,724.25,724.25,722.75,723,22
,2009-06-15 12:00,15,722.25,724.5,722.25,724.5,21
,2009-06-15 12:30,15,724,725.5,723.5,724.25,39
,2009-06-15 13:00,15,724,725.75,719.5,720,92
,2009-06-15 18:00,16,722,724.25,722,724,6
,2009-06-15 20:00,16,724,724,724,724,5
,2009-06-15 22:30,16,724,724,724,724,1
,2009-06-16 04:00,16,725,725,725,725,10
,2009-06-16 05:30,16,727,727,727,727,1
,2009-06-16 09:30,16,728,730.25,722.25,725.75,204
,2009-06-16 10:00,16,725.5,727,722.5,725.5,67
,2009-06-16 10:30,16,724,724.75,722,722,31
,2009-06-16 11:00,16,721.25,721.5,718.5,719.5,77
,2009-06-16 11:30,16,718.5,718.5,714,714.75,154
,2009-06-16 12:00,16,714,714,710.75,711,74
,2009-06-16 12:30,16,711,712.25,709.25,709.25,115
,2009-06-16 13:00,16,708.75,713.25,706.75,712.5,117
,2009-06-16 18:00,17,711.75,712.25,711.75,712.25,4
,2009-06-16 19:00,17,712.5,712.5,712.5,712.5,10
,2009-06-16 20:00,17,713,713,713,713,10
,2009-06-16 20:30,17,712.25,712.25,712.25,712.25,3
,2009-06-16 22:00,17,711.75,711.75,711.75,711.75,2
,2009-06-17 04:30,17,710,710,710,710,1
,2009-06-17 05:00,17,710,710,710,710,2
,2009-06-17 05:30,17,708,708,708,708,5
,2009-06-17 09:30,17,704.75,707.5,702.75,707.25,127
,2009-06-17 10:00,17,705.75,713.5,705.5,712.25,198
,2009-06-17 10:30,17,712.5,712.75,710,710,97
,2009-06-17 11:00,17,710,710,708.75,710,15
,2009-06-17 11:30,17,709.75,710,708,708,53
,2009-06-17 12:00,17,708,709.5,706,707.5,36
,2009-06-17 12:30,17,707.5,709.75,707,709,114
,2009-06-17 13:00,17,710,713.25,710,710.5,74
,2009-06-17 18:00,18,711.25,711.25,711.25,711.25,4
,2009-06-17 20:00,18,713,713,713,713,1
,2009-06-18 09:30,18,712,713.5,702.5,703.5,220
,2009-06-18 10:00,18,703,706,703,706,108
,2009-06-18 10:30,18,707.25,709,705.25,705.25,76
,2009-06-18 11:00,18,704.25,705.5,701.5,702.75,103
,2009-06-18 11:30,18,702.5,702.5,702,702.25,4
,2009-06-18 12:00,18,704.75,704.75,704,704.5,15
,2009-06-18 12:30,18,704,709,704,709,68
,2009-06-18 13:00,18,707.5,707.5,706.25,706.75,29
,2009-06-18 18:00,19,706,706,702.25,702.25,2
,2009-06-18 23:30,19,702.5,702.5,702,702,2
,2009-06-19 09:30,19,716,716,699.5,700.25,155
,2009-06-19 10:00,19,700,700.75,698.75,699.75,56
,2009-06-19 10:30,19,701.25,701.5,699.75,701.5,68
,2009-06-19 11:00,19,701.75,701.75,699.25,699.75,58
,2009-06-19 11:30,19,699,702,697.5,702,54
,2009-06-19 12:00,19,701.5,702,701.5,702,7
,2009-06-19 12:30,19,702,702,697.75,699,16
,2009-06-19 13:00,19,698,700,698,698,58
,2009-06-22 02:30,22,695.5,695.5,695.5,695.5,5
,2009-06-22 03:30,22,695.5,695.5,695.5,695.5,5
,2009-06-22 04:00,22,694.5,694.5,694,694,2
,2009-06-22 09:30,22,692.5,692.5,688,691.5,98
,2009-06-22 10:00,22,691,691.5,690.5,690.75,33
,2009-06-22 10:30,22,691.5,693.25,690.75,690.75,27
,2009-06-22 11:00,22,690.75,691,689.75,690,27
,2009-06-22 11:30,22,689.25,690,687.5,687.5,8
,2009-06-22 12:00,22,689.75,689.75,688.25,689,16
,2009-06-22 12:30,22,691,694,690,693,28
,2009-06-22 13:00,22,693,695,690.5,691,105
,2009-06-22 18:00,23,693,693,693,693,1
,2009-06-22 19:30,23,693,693,693,693,3
,2009-06-22 23:30,23,693,693.5,693,693.5,11
,2009-06-23 09:30,23,693.5,694,690,693,98
,2009-06-23 10:00,23,692.25,693.25,692,692,21
,2009-06-23 10:30,23,694.75,697.75,693.5,697,25
,2009-06-23 11:00,23,697,700.75,696.5,700,79
,2009-06-23 11:30,23,701.75,703.5,701.75,703,14
,2009-06-23 12:00,23,703.75,703.75,698,698,49
,2009-06-23 12:30,23,699.75,700.25,699.25,699.25,59
,2009-06-23 13:00,23,699.25,702.5,698,699,109
,2009-06-23 18:00,24,700.5,701.25,700.5,701.25,4
,2009-06-23 22:00,24,700.5,700.5,700.5,700.5,1
,2009-06-24 02:30,24,701,701,701,701,2
,2009-06-24 03:00,24,701.5,701.5,701.5,701.5,4
,2009-06-24 03:30,24,701.5,701.5,701.5,701.5,1
,2009-06-24 05:00,24,703,704.5,703,704.5,8
,2009-06-24 09:30,24,703.25,705.75,700,705.5,180
,2009-06-24 10:00,24,705.75,706.25,704,704.5,130
,2009-06-24 10:30,24,704,704.25,702,702.25,76
,2009-06-24 11:00,24,702,702,699.25,700.25,32
,2009-06-24 11:30,24,699.5,699.5,696,697,84
,2009-06-24 12:00,24,697.25,699,697.25,699,36
,2009-06-24 12:30,24,698.25,698.25,695.5,696,29
,2009-06-24 13:00,24,696,696,687.5,691,55
,2009-06-24 18:00,25,688.5,688.5,688.5,688.5,1
,2009-06-24 18:30,25,690.5,690.5,690.5,690.5,2
,2009-06-25 09:30,25,690.25,691,681.25,682.5,85
,2009-06-25 10:00,25,683,687.5,683,687.5,128
,2009-06-25 10:30,25,687.25,688,686,687.5,55
,2009-06-25 11:00,25,687.5,687.5,687.5,687.5,10
,2009-06-25 11:30,25,684.75,684.75,684.5,684.5,3
,2009-06-25 12:00,25,684.5,684.5,680.5,680.5,85
,2009-06-25 12:30,25,681,681,677,677,107
,2009-06-25 13:00,25,679,680,675.25,675.25,81
,2009-06-25 18:00,26,675.5,675.5,675,675,2
,2009-06-26 03:00,26,678.5,678.5,678.5,678.5,1
,2009-06-26 03:30,26,678.5,678.5,678.5,678.5,1
,2009-06-26 04:00,26,678.5,678.5,678.5,678.5,2
,2009-06-26 09:30,26,676.5,676.5,670,671.5,244
,2009-06-26 10:00,26,671.5,672.5,667.5,668,376
,2009-06-26 10:30,26,668,669,666.75,666.75,86
,2009-06-26 11:00,26,669,670,667.25,667.25,13
,2009-06-26 11:30,26,669.5,671,668.5,671,32
,2009-06-26 12:00,26,670,672,670,671.5,49
,2009-06-26 12:30,26,671.25,671.25,669,670.75,58
,2009-06-26 13:00,26,670,671.5,666,666,206
,2009-06-28 18:30,29,670,670,670,670,1
,2009-06-29 03:30,29,666,666.5,663,663,20
,2009-06-29 04:00,29,663,663,663,663,3
,2009-06-29 09:30,29,667,668.75,660.25,663.5,129
,2009-06-29 10:00,29,663.5,663.5,656.75,657.5,55
,2009-06-29 10:30,29,657.5,657.5,657,657,69
,2009-06-29 11:00,29,656,656.5,652.75,654,33
,2009-06-29 11:30,29,654.25,654.25,654,654,3
,2009-06-29 12:00,29,655,656.75,655,656.75,3
,2009-06-29 12:30,29,655,655,655,655,15
,2009-06-29 13:00,29,654.25,655,651.75,651.75,21
,2009-06-29 18:00,30,651.75,651.75,651.75,651.75,2
,2009-06-30 04:00,30,655.5,655.5,655.5,655.5,1
,2009-06-30 09:30,30,651,651,627,627,115
,2009-06-30 10:00,30,629.5,636,629.5,636,6
,2009-06-30 10:30,30,639,642,639,642,4
,2009-06-30 11:30,30,636,636,635.75,635.75,2
,2009-06-30 12:30,30,634,637,634,637,35
,2009-06-30 13:00,30,636.5,638.75,636,636,14
,2009-07-01 09:30,1,633.75,634,631,631,9
,2009-07-01 11:00,1,624,624,624,624,1
,2009-07-01 11:30,1,622.75,626.75,622.75,625,10
,2009-07-01 12:00,1,625,625,622.75,622.75,19
,2009-07-01 12:30,1,622.5,623.5,622.5,623.5,9
,2009-07-02 09:30,2,620.75,620.75,620.75,620.75,1
,2009-07-02 13:00,2,622.25,622.25,618,618,2
,2009-07-07 09:30,7,607,607,607,607,1
,2009-07-07 10:30,7,612,612,609,609,4
,2009-07-08 09:30,8,599.5,605.5,599.5,605.5,8
,2009-07-09 13:00,9,605,605,605,605,2
,2009-07-13 09:30,13,603,603.5,603,603.5,4
,2009-07-14 10:00,14,618,621,618,621,4
,2009-07-14 11:30,14,618,618,618,618,2