NGX08,2008-05-05 08:00,5,11.505,11.524,11.5,11.524,0
NGX08,2008-05-05 08:30,5,11.53,11.53,11.53,11.53,0
NGX08,2008-05-05 09:00,5,11.587,11.587,11.587,11.587,0
NGX08,2008-05-05 09:30,5,11.693,11.695,11.649,11.69,0
NGX08,2008-05-05 10:00,5,11.676,11.681,11.662,11.662,0
NGX08,2008-05-05 10:30,5,11.697,11.697,11.674,11.686,0
NGX08,2008-05-05 11:00,5,11.68,11.683,11.68,11.68,0
NGX08,2008-05-05 12:00,5,11.718,11.735,11.718,11.735,0
NGX08,2008-05-05 12:30,5,11.745,11.745,11.744,11.745,0
NGX08,2008-05-05 13:00,5,11.75,11.75,11.704,11.705,0
NGX08,2008-05-05 13:30,5,11.696,11.702,11.685,11.702,0
NGX08,2008-05-05 14:30,5,11.718,11.718,11.718,11.718,0
NGX08,2008-05-06 08:00,6,11.774,11.815,11.774,11.79,0
NGX08,2008-05-06 08:30,6,11.775,11.85,11.775,11.833,0
NGX08,2008-05-06 09:00,6,11.85,11.875,11.849,11.875,0
NGX08,2008-05-06 09:30,6,11.865,11.87,11.865,11.87,0
NGX08,2008-05-06 10:00,6,11.831,11.868,11.795,11.863,0
NGX08,2008-05-06 10:30,6,11.849,11.858,11.849,11.858,0
NGX08,2008-05-06 11:00,6,11.835,11.837,11.8,11.835,0
NGX08,2008-05-06 11:30,6,11.799,11.799,11.799,11.799,0
NGX08,2008-05-06 12:00,6,11.76,11.76,11.72,11.72,0
NGX08,2008-05-06 12:30,6,11.81,11.81,11.81,11.81,0
NGX08,2008-05-06 13:00,6,11.76,11.77,11.7,11.71,0
NGX08,2008-05-06 13:30,6,11.685,11.685,11.685,11.685,0
NGX08,2008-05-07 07:00,7,11.701,11.701,11.701,11.701,0
NGX08,2008-05-07 07:30,7,11.66,11.66,11.64,11.64,0
NGX08,2008-05-07 08:00,7,11.65,11.65,11.65,11.65,0
NGX08,2008-05-07 08:30,7,11.678,11.692,11.678,11.69,0
NGX08,2008-05-07 09:00,7,11.71,11.71,11.71,11.71,0
NGX08,2008-05-07 09:30,7,11.73,11.873,11.73,11.828,0
NGX08,2008-05-07 10:00,7,11.795,11.795,11.795,11.795,0
NGX08,2008-05-07 10:30,7,11.825,11.825,11.825,11.825,0
NGX08,2008-05-07 11:00,7,11.792,11.808,11.792,11.8,0
NGX08,2008-05-07 12:00,7,11.825,11.88,11.825,11.87,0
NGX08,2008-05-07 12:30,7,11.889,11.893,11.888,11.893,0
NGX08,2008-05-07 13:00,7,11.868,11.868,11.86,11.86,0
NGX08,2008-05-07 13:30,7,11.846,11.856,11.845,11.856,0
NGX08,2008-05-07 14:00,7,11.865,11.865,11.865,11.865,0
NGX08,2008-05-07 16:00,7,11.876,11.876,11.87,11.87,0
NGX08,2008-05-07 17:00,8,11.865,11.865,11.865,11.865,0
NGX08,2008-05-08 06:30,8,11.855,11.855,11.855,11.855,0
NGX08,2008-05-08 07:30,8,11.93,11.93,11.916,11.916,0
NGX08,2008-05-08 08:00,8,11.886,11.886,11.885,11.885,0
NGX08,2008-05-08 08:30,8,11.901,11.901,11.815,11.828,1
NGX08,2008-05-08 09:00,8,11.829,11.852,11.816,11.816,0
NGX08,2008-05-08 09:30,8,11.86,11.94,11.86,11.911,0
NGX08,2008-05-08 10:00,8,11.9,11.9,11.854,11.854,0
NGX08,2008-05-08 10:30,8,11.851,11.866,11.84,11.866,0
NGX08,2008-05-08 11:00,8,11.875,11.905,11.875,11.9,0
NGX08,2008-05-08 11:30,8,11.88,11.905,11.88,11.89,0
NGX08,2008-05-08 12:30,8,11.74,11.74,11.74,11.74,0
NGX08,2008-05-08 13:00,8,11.77,11.795,11.733,11.733,0
NGX08,2008-05-08 13:30,8,11.733,11.77,11.733,11.746,0
NGX08,2008-05-08 14:30,8,11.825,11.825,11.825,11.825,0
NGX08,2008-05-08 15:30,8,11.789,11.789,11.789,11.789,0
NGX08,2008-05-09 07:30,9,11.929,11.93,11.929,11.93,0
NGX08,2008-05-09 08:00,9,11.915,11.962,11.91,11.955,0
NGX08,2008-05-09 08:30,9,11.95,11.95,11.901,11.916,0
NGX08,2008-05-09 09:00,9,11.898,11.898,11.845,11.895,0
NGX08,2008-05-09 09:30,9,11.93,11.938,11.903,11.903,0
NGX08,2008-05-09 10:00,9,11.887,11.925,11.887,11.9,0
NGX08,2008-05-09 10:30,9,11.92,11.92,11.92,11.92,0
NGX08,2008-05-09 11:00,9,11.92,11.92,11.92,11.92,0
NGX08,2008-05-09 11:30,9,11.907,11.982,11.907,11.982,0
NGX08,2008-05-09 12:00,9,11.988,12.04,11.974,12.015,0
NGX08,2008-05-09 12:30,9,12.01,12.01,12.01,12.01,0
NGX08,2008-05-09 13:00,9,12.01,12.052,12.01,12.046,0
NGX08,2008-05-09 13:30,9,12.039,12.053,12.039,12.053,0
NGX08,2008-05-09 14:00,9,12.04,12.04,12.04,12.04,0
NGX08,2008-05-12 05:00,12,12.054,12.054,12.054,12.054,0
NGX08,2008-05-12 08:00,12,11.96,11.996,11.959,11.996,0
NGX08,2008-05-12 08:30,12,11.939,11.99,11.939,11.99,0
NGX08,2008-05-12 09:00,12,12.073,12.073,12.073,12.073,0
NGX08,2008-05-12 09:30,12,12.074,12.074,12.067,12.067,0
NGX08,2008-05-12 10:00,12,12.06,12.06,12.04,12.04,0
NGX08,2008-05-12 10:30,12,12.04,12.066,12.03,12.062,0
NGX08,2008-05-12 11:00,12,12.006,12.006,12.006,12.006,0
NGX08,2008-05-12 12:00,12,11.94,11.94,11.94,11.94,0
NGX08,2008-05-12 12:30,12,11.98,12,11.98,12,0
NGX08,2008-05-12 13:00,12,11.956,11.956,11.855,11.855,0
NGX08,2008-05-12 13:30,12,11.833,11.833,11.827,11.827,0
NGX08,2008-05-13 07:00,13,11.884,11.884,11.884,11.884,0
NGX08,2008-05-13 07:30,13,11.8,11.8,11.8,11.8,0
NGX08,2008-05-13 08:00,13,11.875,11.875,11.875,11.875,0
NGX08,2008-05-13 08:30,13,11.872,11.915,11.872,11.915,0
NGX08,2008-05-13 09:00,13,11.952,11.972,11.93,11.93,0
NGX08,2008-05-13 09:30,13,12,12.033,12,12.033,0
NGX08,2008-05-13 10:00,13,12.06,12.06,12.051,12.051,0
NGX08,2008-05-13 10:30,13,12.137,12.147,12.137,12.144,0
NGX08,2008-05-13 11:00,13,12.051,12.051,12.051,12.051,0
NGX08,2008-05-13 11:30,13,12.08,12.082,12.075,12.075,0
NGX08,2008-05-13 12:00,13,12.07,12.07,12.07,12.07,0
NGX08,2008-05-13 13:00,13,12.021,12.021,11.99,11.99,0
NGX08,2008-05-13 13:30,13,11.978,11.996,11.95,11.95,0
NGX08,2008-05-13 14:00,13,11.95,11.956,11.946,11.956,0
NGX08,2008-05-13 15:00,13,11.947,11.952,11.946,11.952,0
NGX08,2008-05-13 16:00,13,12.001,12.001,12.001,12.001,0
NGX08,2008-05-14 07:30,14,12.22,12.235,12.22,12.225,0
NGX08,2008-05-14 08:00,14,12.214,12.22,12.21,12.22,0
NGX08,2008-05-14 08:30,14,12.215,12.215,12.198,12.202,0
NGX08,2008-05-14 09:00,14,12.2,12.2,12.173,12.195,0
NGX08,2008-05-14 09:30,14,12.178,12.224,12.178,12.202,0
NGX08,2008-05-14 10:00,14,12.195,12.205,12.19,12.19,0
NGX08,2008-05-14 10:30,14,12.144,12.144,12.144,12.144,0
NGX08,2008-05-14 11:00,14,12.176,12.211,12.176,12.206,0
NGX08,2008-05-14 11:30,14,12.247,12.247,12.243,12.243,0
NGX08,2008-05-14 12:00,14,12.229,12.232,12.19,12.196,0
NGX08,2008-05-14 13:00,14,12.17,12.17,12.147,12.147,0
NGX08,2008-05-14 13:30,14,12.155,12.155,12.144,12.146,0
NGX08,2008-05-15 05:00,15,12.16,12.16,12.16,12.16,0
NGX08,2008-05-15 06:30,15,12.128,12.128,12.128,12.128,0
NGX08,2008-05-15 07:00,15,12.155,12.155,12.15,12.15,0
NGX08,2008-05-15 07:30,15,12.171,12.184,12.171,12.184,0
NGX08,2008-05-15 08:00,15,12.201,12.201,12.2,12.2,0
NGX08,2008-05-15 08:30,15,12.24,12.265,12.21,12.21,0
NGX08,2008-05-15 09:00,15,12.201,12.201,12.108,12.115,0
NGX08,2008-05-15 09:30,15,11.99,12.035,11.938,12.012,0
NGX08,2008-05-15 10:00,15,11.93,12.027,11.93,12.02,0
NGX08,2008-05-15 10:30,15,11.95,11.95,11.78,11.839,0
NGX08,2008-05-15 11:00,15,11.875,11.88,11.827,11.85,0
NGX08,2008-05-15 11:30,15,11.871,11.871,11.86,11.865,0
NGX08,2008-05-15 12:00,15,11.83,11.83,11.767,11.804,0
NGX08,2008-05-15 12:30,15,11.82,11.94,11.82,11.94,0
NGX08,2008-05-15 13:00,15,11.957,11.957,11.957,11.957,0
NGX08,2008-05-15 13:30,15,11.989,11.989,11.98,11.98,0
NGX08,2008-05-15 15:30,15,11.999,11.999,11.999,11.999,0
NGX08,2008-05-16 06:30,16,12.118,12.118,12.114,12.114,0
NGX08,2008-05-16 07:30,16,12.144,12.144,12.123,12.125,0
NGX08,2008-05-16 08:00,16,12.153,12.165,12.145,12.15,0
NGX08,2008-05-16 08:30,16,12.133,12.133,12.132,12.132,0
NGX08,2008-05-16 09:00,16,12.114,12.114,12.114,12.114,0
NGX08,2008-05-16 09:30,16,12.03,12.03,11.852,11.87,0
NGX08,2008-05-16 10:00,16,11.919,11.993,11.919,11.946,0
NGX08,2008-05-16 10:30,16,11.916,11.916,11.885,11.894,0
NGX08,2008-05-16 11:30,16,11.915,11.915,11.815,11.815,0
NGX08,2008-05-16 12:00,16,11.794,11.796,11.794,11.796,0
NGX08,2008-05-16 12:30,16,11.816,11.816,11.816,11.816,0
NGX08,2008-05-16 14:00,16,11.735,11.735,11.735,11.735,0
NGX08,2008-05-19 08:30,19,11.763,11.776,11.74,11.776,0
NGX08,2008-05-19 09:00,19,11.8,11.815,11.8,11.815,0
NGX08,2008-05-19 09:30,19,11.855,11.856,11.819,11.848,0
NGX08,2008-05-19 10:00,19,11.777,11.786,11.755,11.785,0
NGX08,2008-05-19 10:30,19,11.77,11.835,11.77,11.8,0
NGX08,2008-05-19 11:00,19,11.808,11.808,11.776,11.776,0
NGX08,2008-05-19 11:30,19,11.76,11.78,11.76,11.78,0
NGX08,2008-05-19 12:00,19,11.782,11.79,11.743,11.754,0
NGX08,2008-05-19 12:30,19,11.688,11.688,11.683,11.683,0
NGX08,2008-05-19 13:00,19,11.66,11.67,11.516,11.516,0
NGX08,2008-05-19 13:30,19,11.56,11.56,11.558,11.558,0
NGX08,2008-05-19 14:00,19,11.564,11.57,11.564,11.57,0
NGX08,2008-05-19 15:00,19,11.578,11.586,11.578,11.586,0
NGX08,2008-05-19 16:00,19,11.6,11.607,11.6,11.607,0
NGX08,2008-05-20 07:30,20,11.667,11.667,11.665,11.665,0
NGX08,2008-05-20 08:00,20,11.75,11.798,11.74,11.792,0
NGX08,2008-05-20 09:00,20,11.765,11.833,11.765,11.814,0
NGX08,2008-05-20 09:30,20,11.853,11.854,11.818,11.825,0
NGX08,2008-05-20 10:00,20,11.799,11.823,11.799,11.823,0
NGX08,2008-05-20 10:30,20,11.845,12.043,11.845,12.043,0
NGX08,2008-05-20 11:00,20,12.04,12.04,11.958,11.991,0
NGX08,2008-05-20 11:30,20,11.934,11.95,11.934,11.95,0
NGX08,2008-05-20 12:00,20,11.947,11.947,11.947,11.947,0
NGX08,2008-05-20 12:30,20,11.917,11.93,11.91,11.93,0
NGX08,2008-05-20 13:00,20,11.973,11.983,11.966,11.983,0
NGX08,2008-05-20 13:30,20,11.932,11.932,11.93,11.93,0
NGX08,2008-05-20 14:00,20,11.954,11.96,11.954,11.96,0
NGX08,2008-05-20 14:30,20,11.975,11.977,11.968,11.968,0
NGX08,2008-05-21 04:30,21,12.08,12.08,12.08,12.08,0
NGX08,2008-05-21 06:00,21,12.1,12.1,12.1,12.1,0
NGX08,2008-05-21 08:00,21,12.025,12.03,12.025,12.03,0
NGX08,2008-05-21 08:30,21,12.07,12.07,12.047,12.047,0
NGX08,2008-05-21 09:00,21,12.013,12.02,12.013,12.02,0
NGX08,2008-05-21 09:30,21,12.02,12.175,12.02,12.175,0
NGX08,2008-05-21 10:00,21,12.175,12.204,12.167,12.169,0
NGX08,2008-05-21 10:30,21,12.139,12.16,12.139,12.16,0
NGX08,2008-05-21 11:00,21,12.146,12.15,12.135,12.15,0
NGX08,2008-05-21 12:00,21,12.231,12.25,12.231,12.25,0
NGX08,2008-05-21 12:30,21,12.234,12.234,12.219,12.223,0
NGX08,2008-05-21 13:00,21,12.2,12.238,12.2,12.238,0
NGX08,2008-05-21 13:30,21,12.238,12.291,12.238,12.278,0
NGX08,2008-05-21 15:00,21,12.29,12.29,12.29,12.29,0
NGX08,2008-05-22 07:00,22,12.324,12.324,12.324,12.324,0
NGX08,2008-05-22 07:30,22,12.329,12.329,12.218,12.218,0
NGX08,2008-05-22 08:00,22,12.202,12.205,12.202,12.205,0
NGX08,2008-05-22 08:30,22,12.21,12.22,12.21,12.212,0
NGX08,2008-05-22 09:00,22,12.154,12.154,12.15,12.15,0
NGX08,2008-05-22 09:30,22,12.22,12.394,12.18,12.394,0
NGX08,2008-05-22 10:00,22,12.274,12.339,12.274,12.328,0
NGX08,2008-05-22 10:30,22,12.341,12.341,12.33,12.33,0
NGX08,2008-05-22 11:00,22,12.325,12.325,12.322,12.322,0
NGX08,2008-05-22 11:30,22,12.33,12.364,12.33,12.364,0
NGX08,2008-05-22 12:00,22,12.384,12.385,12.384,12.385,0
NGX08,2008-05-22 12:30,22,12.402,12.402,12.304,12.304,0
NGX08,2008-05-22 13:00,22,12.264,12.267,12.26,12.267,0
NGX08,2008-05-22 13:30,22,12.262,12.28,12.254,12.26,0
NGX08,2008-05-22 14:00,22,12.26,12.26,12.26,12.26,0
NGX08,2008-05-22 14:30,22,12.26,12.26,12.25,12.25,0
NGX08,2008-05-22 15:00,22,12.254,12.254,12.254,12.254,0
NGX08,2008-05-23 07:00,23,12.315,12.315,12.315,12.315,0
NGX08,2008-05-23 08:00,23,12.305,12.401,12.305,12.374,0
NGX08,2008-05-23 08:30,23,12.38,12.411,12.375,12.402,0
NGX08,2008-05-23 09:00,23,12.39,12.411,12.345,12.345,0
NGX08,2008-05-23 09:30,23,12.348,12.367,12.34,12.365,0
NGX08,2008-05-23 10:30,23,12.31,12.31,12.242,12.276,0
NGX08,2008-05-23 11:00,23,12.246,12.287,12.246,12.278,0
NGX08,2008-05-23 11:30,23,12.31,12.35,12.31,12.346,0
NGX08,2008-05-23 12:00,23,12.372,12.374,12.351,12.351,0
NGX08,2008-05-23 12:30,23,12.326,12.326,12.31,12.31,0
NGX08,2008-05-23 13:30,23,12.397,12.403,12.397,12.4,0
NGX08,2008-05-23 15:00,23,12.44,12.465,12.44,12.465,0
NGX08,2008-05-27 05:30,27,12.58,12.58,12.58,12.58,0
NGX08,2008-05-27 07:00,27,12.525,12.525,12.525,12.525,0
NGX08,2008-05-27 08:00,27,12.48,12.48,12.46,12.46,0
NGX08,2008-05-27 08:30,27,12.456,12.456,12.456,12.456,0
NGX08,2008-05-27 09:00,27,12.438,12.493,12.432,12.493,0
NGX08,2008-05-27 09:30,27,12.478,12.513,12.478,12.49,0
NGX08,2008-05-27 10:00,27,12.46,12.467,12.46,12.46,0
NGX08,2008-05-27 11:00,27,12.495,12.5,12.495,12.495,0
NGX08,2008-05-27 11:30,27,12.483,12.492,12.474,12.492,0
NGX08,2008-05-27 12:00,27,12.49,12.5,12.485,12.5,0
NGX08,2008-05-27 12:30,27,12.427,12.427,12.427,12.427,0
NGX08,2008-05-27 13:00,27,12.432,12.432,12.34,12.34,0
NGX08,2008-05-27 13:30,27,12.34,12.356,12.333,12.333,0
NGX08,2008-05-27 14:00,27,12.335,12.335,12.335,12.335,0
NGX08,2008-05-27 14:30,27,12.347,12.347,12.342,12.342,0
NGX08,2008-05-27 17:00,28,12.341,12.341,12.341,12.341,0
NGX08,2008-05-28 06:30,28,12.173,12.173,12.173,12.173,0
NGX08,2008-05-28 07:00,28,12.172,12.172,12.172,12.172,0
NGX08,2008-05-28 07:30,28,12.21,12.235,12.21,12.235,0
NGX08,2008-05-28 08:00,28,12.272,12.3,12.265,12.265,0
NGX08,2008-05-28 08:30,28,12.258,12.325,12.258,12.325,0
NGX08,2008-05-28 09:00,28,12.371,12.478,12.371,12.448,0
NGX08,2008-05-28 09:30,28,12.448,12.478,12.376,12.376,0
NGX08,2008-05-28 10:00,28,12.391,12.402,12.388,12.402,0
NGX08,2008-05-28 10:30,28,12.42,12.441,12.387,12.387,0
NGX08,2008-05-28 11:00,28,12.367,12.384,12.367,12.384,0
NGX08,2008-05-28 11:30,28,12.388,12.388,12.388,12.388,0
NGX08,2008-05-28 12:30,28,12.427,12.43,12.427,12.43,0
NGX08,2008-05-28 13:00,28,12.45,12.456,12.378,12.38,0
NGX08,2008-05-28 13:30,28,12.4,12.4,12.4,12.4,0
NGX08,2008-05-28 14:00,28,12.409,12.414,12.409,12.414,0
NGX08,2008-05-29 04:00,29,12.444,12.444,12.444,12.444,0
NGX08,2008-05-29 07:30,29,12.399,12.399,12.399,12.399,0
NGX08,2008-05-29 08:00,29,12.27,12.27,12.197,12.27,0
NGX08,2008-05-29 08:30,29,12.254,12.254,12.22,12.235,0
NGX08,2008-05-29 09:00,29,12.23,12.29,12.23,12.26,0
NGX08,2008-05-29 09:30,29,12.362,12.37,12.2,12.28,0
NGX08,2008-05-29 10:00,29,12.27,12.27,12.258,12.26,0
NGX08,2008-05-29 10:30,29,12.167,12.167,12.151,12.151,0
NGX08,2008-05-29 11:00,29,12.195,12.195,12.169,12.169,0
NGX08,2008-05-29 11:30,29,12.125,12.125,12.053,12.075,0
NGX08,2008-05-29 12:00,29,12.046,12.046,12.04,12.04,0
NGX08,2008-05-29 12:30,29,12.015,12.015,11.972,12,0
NGX08,2008-05-29 13:00,29,11.965,11.97,11.905,11.913,0
NGX08,2008-05-29 13:30,29,11.9,11.939,11.9,11.939,0
NGX08,2008-05-29 14:00,29,11.904,11.904,11.904,11.904,0
NGX08,2008-05-29 14:30,29,11.911,11.925,11.911,11.925,0
NGX08,2008-05-29 15:30,29,11.91,11.91,11.91,11.91,0
NGX08,2008-05-29 16:00,29,11.92,11.92,11.92,11.92,0
NGX08,2008-05-30 03:00,30,11.9,11.9,11.9,11.9,0
NGX08,2008-05-30 03:30,30,11.9,11.9,11.9,11.9,0
NGX08,2008-05-30 07:00,30,12.095,12.095,12.044,12.044,0
NGX08,2008-05-30 07:30,30,12.055,12.059,12.055,12.059,0
NGX08,2008-05-30 08:00,30,12.014,12.028,12.014,12.028,0
NGX08,2008-05-30 08:30,30,12.067,12.132,12.067,12.075,0
NGX08,2008-05-30 09:00,30,12.075,12.075,12,12,0
NGX08,2008-05-30 09:30,30,12.05,12.134,12.05,12.134,0
NGX08,2008-05-30 10:00,30,12.113,12.117,12.095,12.095,0
NGX08,2008-05-30 10:30,30,12.083,12.165,12.083,12.165,0
NGX08,2008-05-30 11:30,30,12.07,12.127,12.039,12.12,0
NGX08,2008-05-30 12:00,30,12.147,12.152,12.144,12.15,0
NGX08,2008-05-30 13:00,30,12.1,12.1,12.1,12.1,0
NGX08,2008-05-30 13:30,30,12.13,12.135,12.13,12.135,0
NGX08,2008-05-30 14:30,30,12.165,12.165,12.165,12.165,0
NGX08,2008-05-30 15:00,30,12.165,12.165,12.157,12.165,0
NGX08,2008-06-02 07:30,2,12.255,12.255,12.255,12.255,0
NGX08,2008-06-02 08:00,2,12.288,12.288,12.251,12.28,0
NGX08,2008-06-02 08:30,2,12.31,12.44,12.295,12.44,0
NGX08,2008-06-02 09:00,2,12.44,12.555,12.44,12.555,1
NGX08,2008-06-02 09:30,2,12.555,12.555,12.496,12.539,0
NGX08,2008-06-02 10:00,2,12.539,12.554,12.468,12.468,0
NGX08,2008-06-02 11:00,2,12.557,12.557,12.557,12.557,0
NGX08,2008-06-02 11:30,2,12.485,12.53,12.485,12.53,0
NGX08,2008-06-02 12:00,2,12.47,12.47,12.457,12.458,0
NGX08,2008-06-02 12:30,2,12.476,12.476,12.36,12.36,1
NGX08,2008-06-02 13:00,2,12.347,12.358,12.32,12.328,1
NGX08,2008-06-02 14:30,2,12.418,12.418,12.418,12.418,0
NGX08,2008-06-02 17:30,3,12.359,12.359,12.359,12.359,0
NGX08,2008-06-03 05:30,3,12.575,12.575,12.575,12.575,0
NGX08,2008-06-03 07:00,3,12.674,12.68,12.674,12.68,0
NGX08,2008-06-03 07:30,3,12.68,12.72,12.68,12.713,0
NGX08,2008-06-03 08:00,3,12.625,12.645,12.625,12.636,0
NGX08,2008-06-03 08:30,3,12.64,12.646,12.604,12.637,0
NGX08,2008-06-03 09:00,3,12.62,12.641,12.611,12.641,0
NGX08,2008-06-03 09:30,3,12.66,12.692,12.655,12.68,0
NGX08,2008-06-03 10:00,3,12.626,12.655,12.626,12.644,0
NGX08,2008-06-03 10:30,3,12.682,12.705,12.68,12.705,0
NGX08,2008-06-03 11:00,3,12.691,12.691,12.691,12.691,0
NGX08,2008-06-03 11:30,3,12.639,12.67,12.625,12.625,0
NGX08,2008-06-03 12:00,3,12.632,12.635,12.554,12.586,0
NGX08,2008-06-03 12:30,3,12.613,12.625,12.606,12.62,0
NGX08,2008-06-03 13:00,3,12.553,12.655,12.547,12.587,0
NGX08,2008-06-03 13:30,3,12.59,12.59,12.551,12.551,0
NGX08,2008-06-03 14:00,3,12.6,12.6,12.6,12.6,0
NGX08,2008-06-03 14:30,3,12.621,12.621,12.614,12.614,0
NGX08,2008-06-03 15:00,3,12.595,12.595,12.595,12.595,0
NGX08,2008-06-03 16:00,3,12.475,12.475,12.45,12.45,0
NGX08,2008-06-03 18:00,4,12.48,12.48,12.48,12.48,0
NGX08,2008-06-04 01:30,4,12.497,12.497,12.497,12.497,0
NGX08,2008-06-04 07:00,4,12.5,12.5,12.5,12.5,0
NGX08,2008-06-04 08:00,4,12.5,12.5,12.482,12.482,0
NGX08,2008-06-04 08:30,4,12.48,12.665,12.478,12.661,0
NGX08,2008-06-04 09:00,4,12.641,12.65,12.558,12.56,0
NGX08,2008-06-04 09:30,4,12.478,12.5,12.478,12.5,0
NGX08,2008-06-04 10:00,4,12.48,12.596,12.48,12.585,0
NGX08,2008-06-04 10:30,4,12.555,12.555,12.555,12.555,0
NGX08,2008-06-04 11:00,4,12.7,12.7,12.647,12.647,0
NGX08,2008-06-04 11:30,4,12.676,12.677,12.676,12.677,0
NGX08,2008-06-04 12:00,4,12.71,12.733,12.71,12.733,0
NGX08,2008-06-04 12:30,4,12.693,12.693,12.673,12.683,0
NGX08,2008-06-04 13:00,4,12.73,12.738,12.656,12.656,0
NGX08,2008-06-04 13:30,4,12.67,12.7,12.67,12.7,0
NGX08,2008-06-04 14:00,4,12.713,12.713,12.681,12.681,0
NGX08,2008-06-04 14:30,4,12.709,12.709,12.702,12.702,0
NGX08,2008-06-05 07:00,5,12.82,12.82,12.82,12.82,0
NGX08,2008-06-05 08:00,5,12.713,12.79,12.713,12.79,0
NGX08,2008-06-05 08:30,5,12.781,12.781,12.765,12.765,0
NGX08,2008-06-05 09:00,5,12.765,12.765,12.76,12.76,0
NGX08,2008-06-05 09:30,5,12.703,12.732,12.634,12.645,0
NGX08,2008-06-05 10:00,5,12.675,12.705,12.66,12.705,0
NGX08,2008-06-05 10:30,5,12.685,12.72,12.655,12.675,0
NGX08,2008-06-05 11:00,5,12.691,12.691,12.632,12.675,0
NGX08,2008-06-05 11:30,5,12.65,12.65,12.59,12.641,0
NGX08,2008-06-05 12:00,5,12.67,12.735,12.67,12.725,0
NGX08,2008-06-05 12:30,5,12.72,12.72,12.72,12.72,0
NGX08,2008-06-05 13:00,5,12.74,12.785,12.74,12.785,0
NGX08,2008-06-05 14:30,5,12.77,12.77,12.77,12.77,0
NGX08,2008-06-06 07:30,6,12.91,12.91,12.91,12.91,0
NGX08,2008-06-06 08:00,6,12.91,13.078,12.91,13.04,0
NGX08,2008-06-06 08:30,6,13.04,13.054,13.021,13.025,0
NGX08,2008-06-06 09:00,6,12.979,12.979,12.944,12.956,0
NGX08,2008-06-06 09:30,6,12.966,13.003,12.954,12.954,0
NGX08,2008-06-06 10:00,6,12.977,12.977,12.917,12.95,0
NGX08,2008-06-06 10:30,6,12.96,12.978,12.96,12.978,0
NGX08,2008-06-06 11:00,6,12.996,13.011,12.996,13.011,0
NGX08,2008-06-06 11:30,6,13.002,13.005,12.995,12.995,0
NGX08,2008-06-06 12:00,6,13.011,13.045,13.011,13.025,0
NGX08,2008-06-06 12:30,6,13.036,13.036,12.99,13.001,0
NGX08,2008-06-06 13:00,6,12.945,13.003,12.922,12.99,0
NGX08,2008-06-06 13:30,6,12.991,13.013,12.986,13.01,0
NGX08,2008-06-06 14:00,6,13,13.015,12.999,13.015,0
NGX08,2008-06-09 07:00,9,12.999,12.999,12.999,12.999,0
NGX08,2008-06-09 07:30,9,12.938,12.945,12.89,12.89,0
NGX08,2008-06-09 08:00,9,12.94,12.953,12.87,12.87,0
NGX08,2008-06-09 08:30,9,12.884,12.953,12.87,12.95,0
NGX08,2008-06-09 09:00,9,12.884,12.95,12.884,12.95,0
NGX08,2008-06-09 09:30,9,12.99,13.11,12.99,13.1,0
NGX08,2008-06-09 10:00,9,13.085,13.085,13.057,13.066,0
NGX08,2008-06-09 10:30,9,13.03,13.095,13.03,13.08,0
NGX08,2008-06-09 11:00,9,13.07,13.072,13.03,13.033,0
NGX08,2008-06-09 11:30,9,13.038,13.065,13.035,13.055,0
NGX08,2008-06-09 12:00,9,12.99,13.01,12.98,12.993,0
NGX08,2008-06-09 12:30,9,12.975,13,12.97,12.985,0
NGX08,2008-06-09 13:00,9,12.99,13.005,12.97,12.97,0
NGX08,2008-06-09 13:30,9,12.97,12.97,12.955,12.955,0
NGX08,2008-06-09 14:00,9,12.97,12.975,12.957,12.975,0
NGX08,2008-06-09 14:30,9,12.98,12.98,12.97,12.975,0
NGX08,2008-06-09 15:00,9,12.975,13,12.975,13,0
NGX08,2008-06-10 07:30,10,13.05,13.05,13.05,13.05,0
NGX08,2008-06-10 08:00,10,13.049,13.049,12.992,13,0
NGX08,2008-06-10 08:30,10,13,13.044,12.995,13.043,0
NGX08,2008-06-10 09:00,10,13.05,13.064,13.045,13.05,0
NGX08,2008-06-10 09:30,10,13.07,13.07,12.99,12.99,0
NGX08,2008-06-10 10:00,10,12.985,13.01,12.95,12.95,0
NGX08,2008-06-10 10:30,10,12.99,12.99,12.87,12.891,0
NGX08,2008-06-10 11:00,10,12.904,12.904,12.865,12.88,0
NGX08,2008-06-10 11:30,10,12.926,12.926,12.9,12.9,0
NGX08,2008-06-10 12:00,10,12.811,12.815,12.77,12.815,0
NGX08,2008-06-10 12:30,10,12.76,12.76,12.76,12.76,0
NGX08,2008-06-10 13:00,10,12.828,12.828,12.794,12.815,0
NGX08,2008-06-10 13:30,10,12.833,12.833,12.817,12.817,0
NGX08,2008-06-10 14:00,10,12.819,12.819,12.81,12.81,0
NGX08,2008-06-10 15:30,10,12.807,12.821,12.807,12.821,0
NGX08,2008-06-10 16:00,10,12.8,12.8,12.795,12.795,0
NGX08,2008-06-11 08:00,11,12.925,12.992,12.925,12.992,0
NGX08,2008-06-11 08:30,11,13.012,13.055,13.011,13.055,0
NGX08,2008-06-11 09:00,11,13.068,13.085,13.043,13.045,0
NGX08,2008-06-11 09:30,11,13.056,13.106,13.021,13.032,0
NGX08,2008-06-11 10:00,11,13.044,13.044,13.029,13.039,0
NGX08,2008-06-11 10:30,11,13.065,13.08,13.04,13.04,0
NGX08,2008-06-11 11:00,11,13.015,13.05,13.015,13.05,0
NGX08,2008-06-11 11:30,11,13.047,13.085,13.047,13.075,0
NGX08,2008-06-11 12:00,11,13.065,13.075,13.065,13.075,0
NGX08,2008-06-11 12:30,11,13.08,13.095,13.068,13.072,0
NGX08,2008-06-11 13:00,11,13.072,13.072,13.042,13.051,0
NGX08,2008-06-11 14:30,11,13.058,13.058,13.054,13.054,0
NGX08,2008-06-11 18:30,12,13.052,13.052,13.052,13.052,0
NGX08,2008-06-12 07:30,12,12.98,13.005,12.975,13.005,0
NGX08,2008-06-12 08:00,12,12.99,12.99,12.95,12.952,0
NGX08,2008-06-12 08:30,12,12.983,12.985,12.954,12.985,0
NGX08,2008-06-12 09:00,12,13.03,13.115,13.03,13.111,0
NGX08,2008-06-12 09:30,12,13.107,13.269,13.107,13.22,0
NGX08,2008-06-12 10:00,12,13.215,13.215,13.15,13.15,0
NGX08,2008-06-12 10:30,12,13.171,13.205,13.17,13.205,0
NGX08,2008-06-12 11:00,12,13.21,13.234,13.21,13.234,0
NGX08,2008-06-12 11:30,12,13.245,13.254,13.245,13.251,0
NGX08,2008-06-12 12:00,12,13.248,13.265,13.245,13.255,0
NGX08,2008-06-12 12:30,12,13.2,13.255,13.2,13.24,0
NGX08,2008-06-12 13:00,12,13.265,13.27,13.225,13.225,0
NGX08,2008-06-12 13:30,12,13.23,13.233,13.222,13.224,0
NGX08,2008-06-13 06:00,13,13.1,13.1,13.1,13.1,0
NGX08,2008-06-13 07:30,13,13.12,13.12,13.103,13.103,0
NGX08,2008-06-13 08:00,13,13.075,13.081,13.06,13.06,0
NGX08,2008-06-13 08:30,13,13.02,13.05,13.02,13.05,0
NGX08,2008-06-13 09:00,13,13.068,13.09,13.068,13.079,0
NGX08,2008-06-13 09:30,13,13.092,13.1,13.075,13.075,0
NGX08,2008-06-13 10:00,13,13.085,13.09,13.075,13.075,0
NGX08,2008-06-13 10:30,13,13.101,13.101,13.083,13.083,0
NGX08,2008-06-13 11:00,13,13.113,13.113,13.113,13.113,0
NGX08,2008-06-13 12:00,13,13.116,13.116,13.111,13.111,0
NGX08,2008-06-13 13:00,13,13.122,13.131,13.073,13.087,0
NGX08,2008-06-13 13:30,13,13.087,13.087,13.075,13.075,0
NGX08,2008-06-13 14:30,13,13.07,13.07,13.07,13.07,0
NGX08,2008-06-16 05:30,16,13.125,13.125,13.125,13.125,0
NGX08,2008-06-16 07:00,16,13.275,13.275,13.275,13.275,0
NGX08,2008-06-16 07:30,16,13.3,13.32,13.3,13.32,0
NGX08,2008-06-16 08:00,16,13.27,13.297,13.26,13.277,0
NGX08,2008-06-16 08:30,16,13.28,13.28,13.273,13.273,0
NGX08,2008-06-16 09:00,16,13.342,13.342,13.342,13.342,0
NGX08,2008-06-16 09:30,16,13.36,13.36,13.36,13.36,0
NGX08,2008-06-16 10:00,16,13.35,13.389,13.34,13.389,0
NGX08,2008-06-16 10:30,16,13.372,13.38,13.35,13.35,0
NGX08,2008-06-16 11:00,16,13.397,13.397,13.387,13.387,0
NGX08,2008-06-16 11:30,16,13.42,13.42,13.42,13.42,0
NGX08,2008-06-16 12:00,16,13.36,13.36,13.345,13.345,0
NGX08,2008-06-16 12:30,16,13.349,13.349,13.349,13.349,0
NGX08,2008-06-16 13:00,16,13.374,13.374,13.374,13.374,0
NGX08,2008-06-16 13:30,16,13.368,13.369,13.368,13.369,0
NGX08,2008-06-16 15:00,16,13.37,13.37,13.37,13.37,0
NGX08,2008-06-16 16:00,16,13.377,13.381,13.377,13.381,0
NGX08,2008-06-17 08:00,17,13.438,13.438,13.42,13.42,0
NGX08,2008-06-17 08:30,17,13.446,13.463,13.412,13.412,0
NGX08,2008-06-17 09:00,17,13.388,13.388,13.34,13.37,0
NGX08,2008-06-17 09:30,17,13.399,13.4,13.37,13.395,0
NGX08,2008-06-17 10:00,17,13.444,13.444,13.425,13.43,0
NGX08,2008-06-17 10:30,17,13.405,13.423,13.405,13.41,0
NGX08,2008-06-17 11:30,17,13.355,13.355,13.31,13.34,0
NGX08,2008-06-17 12:00,17,13.33,13.335,13.293,13.293,0
NGX08,2008-06-17 12:30,17,13.323,13.323,13.323,13.323,0
NGX08,2008-06-17 13:00,17,13.316,13.375,13.316,13.375,0
NGX08,2008-06-18 08:00,18,13.55,13.555,13.52,13.52,0
NGX08,2008-06-18 08:30,18,13.52,13.52,13.52,13.52,0
NGX08,2008-06-18 09:00,18,13.504,13.527,13.504,13.524,0
NGX08,2008-06-18 09:30,18,13.515,13.515,13.511,13.511,0
NGX08,2008-06-18 10:00,18,13.52,13.525,13.495,13.513,0
NGX08,2008-06-18 10:30,18,13.488,13.488,13.488,13.488,0
NGX08,2008-06-18 11:30,18,13.523,13.613,13.523,13.607,0
NGX08,2008-06-18 12:00,18,13.58,13.602,13.58,13.602,0
NGX08,2008-06-18 12:30,18,13.636,13.637,13.625,13.634,0
NGX08,2008-06-18 13:00,18,13.64,13.655,13.62,13.636,0
NGX08,2008-06-18 14:00,18,13.671,13.671,13.671,13.671,0
NGX08,2008-06-18 14:30,18,13.67,13.67,13.67,13.67,0
NGX08,2008-06-18 15:00,18,13.694,13.694,13.694,13.694,0
NGX08,2008-06-19 08:30,19,13.665,13.665,13.664,13.664,0
NGX08,2008-06-19 09:00,19,13.64,13.674,13.64,13.674,0
NGX08,2008-06-19 09:30,19,13.626,13.627,13.412,13.412,0
NGX08,2008-06-19 10:00,19,13.352,13.41,13.352,13.41,0
NGX08,2008-06-19 10:30,19,13.424,13.426,13.25,13.312,0
NGX08,2008-06-19 11:00,19,13.286,13.29,13.121,13.2,0
NGX08,2008-06-19 11:30,19,13.2,13.349,13.2,13.342,0
NGX08,2008-06-19 12:00,19,13.325,13.368,13.325,13.345,0
NGX08,2008-06-19 12:30,19,13.364,13.417,13.36,13.417,0
NGX08,2008-06-19 13:00,19,13.411,13.413,13.33,13.33,4
NGX08,2008-06-19 13:30,19,13.311,13.311,13.264,13.264,0
NGX08,2008-06-19 14:00,19,13.316,13.316,13.316,13.316,0
NGX08,2008-06-19 14:30,19,13.309,13.309,13.309,13.309,0
NGX08,2008-06-19 15:00,19,13.312,13.312,13.312,13.312,0
NGX08,2008-06-20 07:00,20,13.462,13.462,13.462,13.462,0
NGX08,2008-06-20 07:30,20,13.396,13.43,13.396,13.43,0
NGX08,2008-06-20 08:00,20,13.485,13.627,13.485,13.584,3
NGX08,2008-06-20 08:30,20,13.57,13.625,13.57,13.617,0
NGX08,2008-06-20 09:00,20,13.625,13.665,13.625,13.665,0
NGX08,2008-06-20 09:30,20,13.635,13.635,13.54,13.54,0
NGX08,2008-06-20 10:00,20,13.598,13.598,13.57,13.57,0
NGX08,2008-06-20 10:30,20,13.531,13.531,13.519,13.52,0
NGX08,2008-06-20 11:00,20,13.481,13.552,13.478,13.545,0
NGX08,2008-06-20 11:30,20,13.54,13.54,13.521,13.521,0
NGX08,2008-06-20 12:30,20,13.54,13.54,13.486,13.5,0
NGX08,2008-06-20 13:00,20,13.5,13.521,13.485,13.521,0
NGX08,2008-06-20 13:30,20,13.505,13.505,13.505,13.505,0
NGX08,2008-06-20 14:00,20,13.482,13.482,13.482,13.482,0
NGX08,2008-06-20 14:30,20,13.509,13.509,13.509,13.509,0
NGX08,2008-06-22 21:30,23,13.635,13.635,13.635,13.635,0
NGX08,2008-06-22 23:30,23,13.675,13.675,13.675,13.675,0
NGX08,2008-06-23 05:30,23,13.629,13.635,13.629,13.63,0
NGX08,2008-06-23 06:00,23,13.625,13.625,13.625,13.625,0
NGX08,2008-06-23 06:30,23,13.651,13.662,13.651,13.662,0
NGX08,2008-06-23 07:30,23,13.565,13.595,13.54,13.581,0
NGX08,2008-06-23 08:00,23,13.561,13.561,13.561,13.561,0
NGX08,2008-06-23 08:30,23,13.606,13.606,13.604,13.604,0
NGX08,2008-06-23 09:00,23,13.603,13.63,13.603,13.63,0
NGX08,2008-06-23 09:30,23,13.638,13.654,13.638,13.654,0
NGX08,2008-06-23 10:00,23,13.679,13.737,13.679,13.737,0
NGX08,2008-06-23 10:30,23,13.728,13.748,13.686,13.686,0
NGX08,2008-06-23 11:30,23,13.73,13.75,13.73,13.75,0
NGX08,2008-06-23 12:00,23,13.709,13.718,13.709,13.715,0
NGX08,2008-06-23 12:30,23,13.722,13.725,13.722,13.725,0
NGX08,2008-06-23 13:00,23,13.703,13.703,13.68,13.693,0
NGX08,2008-06-23 13:30,23,13.691,13.7,13.675,13.675,0
NGX08,2008-06-23 14:30,23,13.703,13.726,13.703,13.726,0
NGX08,2008-06-24 04:30,24,13.75,13.75,13.75,13.75,0
NGX08,2008-06-24 07:00,24,13.679,13.679,13.67,13.67,0
NGX08,2008-06-24 07:30,24,13.675,13.675,13.675,13.675,0
NGX08,2008-06-24 08:00,24,13.589,13.592,13.539,13.539,0
NGX08,2008-06-24 08:30,24,13.559,13.593,13.559,13.587,0
NGX08,2008-06-24 09:00,24,13.599,13.599,13.584,13.586,0
NGX08,2008-06-24 09:30,24,13.62,13.655,13.6,13.6,1
NGX08,2008-06-24 10:00,24,13.585,13.593,13.555,13.555,0
NGX08,2008-06-24 10:30,24,13.565,13.565,13.463,13.463,0
NGX08,2008-06-24 11:00,24,13.51,13.575,13.501,13.564,0
NGX08,2008-06-24 11:30,24,13.57,13.585,13.56,13.572,0
NGX08,2008-06-24 12:00,24,13.54,13.543,13.509,13.51,0
NGX08,2008-06-24 12:30,24,13.48,13.495,13.48,13.485,0
NGX08,2008-06-24 13:00,24,13.458,13.5,13.424,13.5,0
NGX08,2008-06-24 14:30,24,13.538,13.538,13.514,13.514,0
NGX08,2008-06-24 15:30,24,13.533,13.533,13.533,13.533,0
NGX08,2008-06-25 06:00,25,13.44,13.44,13.42,13.42,0
NGX08,2008-06-25 07:00,25,13.439,13.439,13.439,13.439,0
NGX08,2008-06-25 07:30,25,13.387,13.39,13.387,13.39,0
NGX08,2008-06-25 08:00,25,13.373,13.384,13.283,13.32,0
NGX08,2008-06-25 08:30,25,13.348,13.363,13.348,13.363,0
NGX08,2008-06-25 09:00,25,13.363,13.363,13.316,13.32,0
NGX08,2008-06-25 09:30,25,13.298,13.298,13.169,13.194,0
NGX08,2008-06-25 10:00,25,13.225,13.26,13.225,13.243,0
NGX08,2008-06-25 10:30,25,13.232,13.237,13.2,13.2,0
NGX08,2008-06-25 11:00,25,13.2,13.256,13.2,13.252,0
NGX08,2008-06-25 11:30,25,13.261,13.261,13.23,13.23,0
NGX08,2008-06-25 12:00,25,13.284,13.29,13.282,13.29,0
NGX08,2008-06-25 12:30,25,13.32,13.33,13.3,13.33,0
NGX08,2008-06-25 13:00,25,13.344,13.344,13.328,13.328,0
NGX08,2008-06-25 13:30,25,13.277,13.277,13.266,13.27,0
NGX08,2008-06-25 14:00,25,13.231,13.231,13.215,13.22,0
NGX08,2008-06-25 17:00,26,13.2,13.2,13.2,13.2,0
NGX08,2008-06-25 17:30,26,13.276,13.276,13.276,13.276,0
NGX08,2008-06-26 06:00,26,13.285,13.285,13.285,13.285,0
NGX08,2008-06-26 07:00,26,13.214,13.214,13.214,13.214,0
NGX08,2008-06-26 07:30,26,13.251,13.284,13.251,13.284,0
NGX08,2008-06-26 08:00,26,13.287,13.385,13.255,13.255,0
NGX08,2008-06-26 08:30,26,13.14,13.15,13.104,13.14,0
NGX08,2008-06-26 09:00,26,13.125,13.125,13.069,13.08,0
NGX08,2008-06-26 09:30,26,13.04,13.3,13.032,13.291,0
NGX08,2008-06-26 10:00,26,13.363,13.492,13.363,13.45,0
NGX08,2008-06-26 10:30,26,13.411,13.416,13.35,13.362,0
NGX08,2008-06-26 11:00,26,13.369,13.369,13.369,13.369,0
NGX08,2008-06-26 11:30,26,13.407,13.418,13.405,13.418,0
NGX08,2008-06-26 12:00,26,13.418,13.418,13.365,13.4,0
NGX08,2008-06-26 12:30,26,13.425,13.425,13.422,13.424,0
NGX08,2008-06-26 13:00,26,13.58,13.663,13.529,13.593,0
NGX08,2008-06-26 13:30,26,13.603,13.621,13.603,13.621,0
NGX08,2008-06-26 14:00,26,13.63,13.63,13.62,13.62,0
NGX08,2008-06-26 14:30,26,13.605,13.605,13.596,13.596,0
NGX08,2008-06-26 15:00,26,13.58,13.58,13.58,13.58,0
NGX08,2008-06-26 18:00,27,13.606,13.608,13.606,13.608,0
NGX08,2008-06-26 18:30,27,13.57,13.57,13.57,13.57,0
NGX08,2008-06-27 07:00,27,13.668,13.668,13.668,13.668,0
NGX08,2008-06-27 07:30,27,13.673,13.673,13.652,13.655,0
NGX08,2008-06-27 08:00,27,13.656,13.701,13.596,13.701,0
NGX08,2008-06-27 08:30,27,13.636,13.721,13.636,13.699,0
NGX08,2008-06-27 09:00,27,13.699,13.734,13.685,13.726,0
NGX08,2008-06-27 09:30,27,13.723,13.73,13.687,13.711,0
NGX08,2008-06-27 10:00,27,13.678,13.715,13.678,13.715,0
NGX08,2008-06-27 10:30,27,13.725,13.733,13.725,13.732,0
NGX08,2008-06-27 11:00,27,13.71,13.712,13.657,13.658,0
NGX08,2008-06-27 11:30,27,13.68,13.718,13.673,13.694,0
NGX08,2008-06-27 12:00,27,13.675,13.73,13.675,13.73,0
NGX08,2008-06-27 12:30,27,13.711,13.741,13.71,13.734,0
NGX08,2008-06-27 13:00,27,13.698,13.698,13.587,13.587,0
NGX08,2008-06-27 13:30,27,13.595,13.656,13.595,13.656,0
NGX08,2008-06-27 14:00,27,13.659,13.66,13.658,13.658,0
NGX08,2008-06-27 14:30,27,13.646,13.646,13.645,13.645,0
NGX08,2008-06-27 15:00,27,13.638,13.647,13.624,13.647,0
NGX08,2008-06-30 02:00,30,13.708,13.708,13.708,13.708,0
NGX08,2008-06-30 05:30,30,13.76,13.76,13.76,13.76,0
NGX08,2008-06-30 08:00,30,13.738,13.823,13.726,13.79,0
NGX08,2008-06-30 08:30,30,13.76,13.76,13.742,13.756,0
NGX08,2008-06-30 09:00,30,13.725,13.725,13.725,13.725,0
NGX08,2008-06-30 09:30,30,13.707,13.745,13.707,13.728,0
NGX08,2008-06-30 10:00,30,13.717,13.717,13.715,13.715,0
NGX08,2008-06-30 10:30,30,13.633,13.685,13.63,13.674,0
NGX08,2008-06-30 11:00,30,13.695,13.719,13.695,13.719,0
NGX08,2008-06-30 11:30,30,13.756,13.756,13.75,13.756,0
NGX08,2008-06-30 12:00,30,13.75,13.781,13.736,13.736,0
NGX08,2008-06-30 12:30,30,13.727,13.764,13.727,13.764,0
NGX08,2008-06-30 13:00,30,13.72,13.77,13.696,13.77,0
NGX08,2008-06-30 13:30,30,13.761,13.774,13.76,13.766,0
NGX08,2008-06-30 14:00,30,13.776,13.792,13.776,13.79,0
NGX08,2008-06-30 14:30,30,13.781,13.781,13.772,13.772,0
NGX08,2008-06-30 16:00,30,13.768,13.795,13.768,13.795,0
NGX08,2008-06-30 17:00,1,13.765,13.765,13.765,13.765,0
NGX08,2008-06-30 18:00,1,13.765,13.765,13.765,13.765,0
NGX08,2008-06-30 18:30,1,13.72,13.72,13.72,13.72,0
NGX08,2008-06-30 19:30,1,13.72,13.72,13.72,13.72,0
NGX08,2008-07-01 07:30,1,13.885,13.889,13.867,13.867,0
NGX08,2008-07-01 08:00,1,13.852,13.949,13.838,13.933,0
NGX08,2008-07-01 08:30,1,13.961,13.986,13.917,13.923,0
NGX08,2008-07-01 09:00,1,13.93,13.94,13.9,13.928,0
NGX08,2008-07-01 09:30,1,13.902,13.924,13.871,13.871,0
NGX08,2008-07-01 10:00,1,13.917,13.917,13.917,13.917,0
NGX08,2008-07-01 10:30,1,13.96,13.96,13.938,13.938,0
NGX08,2008-07-01 11:00,1,13.935,13.944,13.932,13.944,0
NGX08,2008-07-01 11:30,1,13.904,13.921,13.889,13.895,0
NGX08,2008-07-01 12:00,1,13.929,13.929,13.9,13.9,0
NGX08,2008-07-01 12:30,1,13.935,13.945,13.906,13.906,0
NGX08,2008-07-01 13:00,1,13.88,13.908,13.855,13.901,0
NGX08,2008-07-01 13:30,1,13.895,13.911,13.894,13.908,0
NGX08,2008-07-01 14:00,1,13.931,13.936,13.931,13.934,0
NGX08,2008-07-01 14:30,1,13.921,13.921,13.918,13.918,0
NGX08,2008-07-01 15:00,1,13.915,13.915,13.915,13.915,0
NGX08,2008-07-01 15:30,1,13.94,13.94,13.935,13.935,0
NGX08,2008-07-02 07:30,2,13.97,13.97,13.97,13.97,0
NGX08,2008-07-02 08:00,2,13.959,13.982,13.856,13.88,0
NGX08,2008-07-02 08:30,2,13.88,13.88,13.586,13.586,0
NGX08,2008-07-02 09:00,2,13.591,13.731,13.588,13.73,0
NGX08,2008-07-02 09:30,2,13.737,13.783,13.737,13.783,0
NGX08,2008-07-02 10:00,2,13.811,13.861,13.81,13.853,0
NGX08,2008-07-02 10:30,2,13.845,13.939,13.813,13.939,0
NGX08,2008-07-02 11:00,2,13.926,13.93,13.882,13.882,0
NGX08,2008-07-02 11:30,2,13.93,13.93,13.876,13.882,0
NGX08,2008-07-02 12:00,2,13.872,13.872,13.825,13.825,0
NGX08,2008-07-02 12:30,2,13.764,13.764,13.723,13.723,0
NGX08,2008-07-02 13:00,2,13.705,13.788,13.702,13.787,0
NGX08,2008-07-02 13:30,2,13.796,13.797,13.794,13.794,0
NGX08,2008-07-02 14:00,2,13.792,13.792,13.792,13.792,0
NGX08,2008-07-03 07:30,3,13.762,13.782,13.711,13.768,0
NGX08,2008-07-03 08:00,3,13.78,13.792,13.733,13.786,0
NGX08,2008-07-03 08:30,3,13.777,13.78,13.73,13.73,0
NGX08,2008-07-03 09:00,3,13.745,13.761,13.74,13.76,0
NGX08,2008-07-03 09:30,3,13.754,13.878,13.754,13.873,0
NGX08,2008-07-03 10:00,3,13.877,13.877,13.874,13.875,0
NGX08,2008-07-03 10:30,3,13.855,13.86,13.844,13.847,0
NGX08,2008-07-03 11:00,3,13.871,13.875,13.834,13.86,0
NGX08,2008-07-03 11:30,3,13.87,13.894,13.866,13.88,0
NGX08,2008-07-03 12:00,3,13.858,13.886,13.858,13.885,0
NGX08,2008-07-03 12:30,3,13.916,13.916,13.9,13.9,0
NGX08,2008-07-03 13:00,3,13.959,13.998,13.959,13.991,0
NGX08,2008-07-03 13:30,3,13.991,13.992,13.97,13.988,0
NGX08,2008-07-06 17:00,7,13.939,13.939,13.939,13.939,0
NGX08,2008-07-06 20:00,7,13.833,13.833,13.833,13.833,0
NGX08,2008-07-07 04:30,7,13.779,13.779,13.779,13.779,0
NGX08,2008-07-07 05:30,7,13.82,13.82,13.82,13.82,0
NGX08,2008-07-07 07:00,7,13.72,13.72,13.72,13.72,0
NGX08,2008-07-07 07:30,7,13.709,13.709,13.705,13.705,0
NGX08,2008-07-07 08:00,7,13.702,13.706,13.5,13.57,0
NGX08,2008-07-07 08:30,7,13.523,13.613,13.472,13.6,0
NGX08,2008-07-07 09:00,7,13.592,13.596,13.525,13.534,0
NGX08,2008-07-07 09:30,7,13.559,13.584,13.488,13.488,0
NGX08,2008-07-07 10:00,7,13.472,13.509,13.371,13.43,0
NGX08,2008-07-07 10:30,7,13.414,13.414,13.37,13.375,0
NGX08,2008-07-07 11:00,7,13.4,13.426,13.382,13.388,0
NGX08,2008-07-07 11:30,7,13.386,13.472,13.364,13.472,0
NGX08,2008-07-07 12:00,7,13.456,13.456,13.39,13.39,0
NGX08,2008-07-07 12:30,7,13.46,13.575,13.46,13.544,0
NGX08,2008-07-07 13:00,7,13.523,13.561,13.408,13.478,1
NGX08,2008-07-07 13:30,7,13.459,13.475,13.459,13.475,0
NGX08,2008-07-07 14:00,7,13.455,13.455,13.435,13.435,0
NGX08,2008-07-07 15:00,7,13.436,13.436,13.436,13.436,0
NGX08,2008-07-07 15:30,7,13.42,13.42,13.42,13.42,0
NGX08,2008-07-07 16:00,7,13.4,13.4,13.399,13.399,0
NGX08,2008-07-08 05:00,8,13.355,13.355,13.355,13.355,0
NGX08,2008-07-08 06:00,8,13.331,13.331,13.331,13.331,0
NGX08,2008-07-08 06:30,8,13.266,13.266,13.264,13.264,0
NGX08,2008-07-08 07:00,8,13.241,13.249,13.111,13.111,0
NGX08,2008-07-08 07:30,8,13.108,13.167,13.107,13.145,0
NGX08,2008-07-08 08:00,8,13.183,13.21,13.003,13.04,0
NGX08,2008-07-08 08:30,8,13.037,13.1,12.99,13.02,1
NGX08,2008-07-08 09:00,8,13.003,13.023,13.001,13.018,0
NGX08,2008-07-08 09:30,8,13.001,13.068,12.93,12.965,1
NGX08,2008-07-08 10:00,8,12.961,12.968,12.862,12.95,1
NGX08,2008-07-08 10:30,8,12.95,12.992,12.94,12.968,0
NGX08,2008-07-08 11:00,8,12.97,12.98,12.95,12.95,0
NGX08,2008-07-08 11:30,8,12.96,13.025,12.96,13.025,0
NGX08,2008-07-08 12:00,8,12.961,12.969,12.935,12.969,0
NGX08,2008-07-08 12:30,8,12.94,12.962,12.934,12.94,0
NGX08,2008-07-08 13:00,8,12.944,12.944,12.865,12.87,0
NGX08,2008-07-08 13:30,8,12.871,12.873,12.835,12.835,0
NGX08,2008-07-08 14:00,8,12.83,12.835,12.829,12.83,0
NGX08,2008-07-08 14:30,8,12.826,12.826,12.82,12.82,0
NGX08,2008-07-08 15:00,8,12.819,12.819,12.819,12.819,0
NGX08,2008-07-09 02:00,9,12.836,12.836,12.836,12.836,0
NGX08,2008-07-09 06:00,9,12.935,12.935,12.935,12.935,0
NGX08,2008-07-09 06:30,9,12.89,12.89,12.884,12.885,0
NGX08,2008-07-09 07:30,9,12.855,12.87,12.848,12.848,0
NGX08,2008-07-09 08:00,9,12.799,12.847,12.761,12.79,0
NGX08,2008-07-09 08:30,9,12.793,12.989,12.792,12.931,0
NGX08,2008-07-09 09:00,9,12.943,12.946,12.854,12.854,0
NGX08,2008-07-09 09:30,9,12.833,12.894,12.764,12.797,0
NGX08,2008-07-09 10:00,9,12.797,12.797,12.653,12.676,0
NGX08,2008-07-09 10:30,9,12.645,12.676,12.55,12.676,0
NGX08,2008-07-09 11:00,9,12.66,12.709,12.66,12.709,0
NGX08,2008-07-09 11:30,9,12.667,12.692,12.66,12.671,0
NGX08,2008-07-09 12:00,9,12.625,12.66,12.625,12.64,0
NGX08,2008-07-09 12:30,9,12.6,12.604,12.505,12.505,0
NGX08,2008-07-09 13:00,9,12.5,12.55,12.454,12.549,0
NGX08,2008-07-09 13:30,9,12.508,12.514,12.498,12.506,0
NGX08,2008-07-09 14:00,9,12.51,12.51,12.491,12.491,0
NGX08,2008-07-09 14:30,9,12.473,12.473,12.455,12.455,0
NGX08,2008-07-09 15:00,9,12.47,12.47,12.47,12.47,0
NGX08,2008-07-09 15:30,9,12.49,12.49,12.489,12.489,0
NGX08,2008-07-10 07:00,10,12.639,12.639,12.639,12.639,0
NGX08,2008-07-10 07:30,10,12.625,12.643,12.625,12.643,0
NGX08,2008-07-10 08:00,10,12.588,12.699,12.588,12.69,0
NGX08,2008-07-10 08:30,10,12.685,12.685,12.625,12.63,0
NGX08,2008-07-10 09:00,10,12.624,12.624,12.601,12.617,0
NGX08,2008-07-10 09:30,10,12.616,12.624,12.485,12.485,0
NGX08,2008-07-10 10:00,10,12.498,12.55,12.456,12.55,0
NGX08,2008-07-10 10:30,10,12.645,12.645,12.578,12.578,0
NGX08,2008-07-10 11:00,10,12.592,12.811,12.592,12.795,0
NGX08,2008-07-10 11:30,10,12.756,12.794,12.689,12.689,0
NGX08,2008-07-10 12:00,10,12.71,12.736,12.6,12.642,0
NGX08,2008-07-10 12:30,10,12.657,12.657,12.623,12.642,0
NGX08,2008-07-10 13:00,10,12.7,12.849,12.671,12.804,0
NGX08,2008-07-10 13:30,10,12.798,12.925,12.788,12.922,0
NGX08,2008-07-10 14:00,10,12.941,12.943,12.872,12.878,0
NGX08,2008-07-11 05:00,11,13.1,13.1,13.1,13.1,0
NGX08,2008-07-11 07:00,11,12.981,13.01,12.98,13.01,0
NGX08,2008-07-11 07:30,11,13.05,13.11,12.983,12.983,0
NGX08,2008-07-11 08:00,11,12.996,13.018,12.945,12.975,0
NGX08,2008-07-11 08:30,11,12.984,12.986,12.87,12.897,0
NGX08,2008-07-11 09:00,11,12.9,12.9,12.807,12.842,0
NGX08,2008-07-11 09:30,11,12.849,12.861,12.715,12.742,0
NGX08,2008-07-11 10:00,11,12.764,12.767,12.673,12.72,0
NGX08,2008-07-11 10:30,11,12.704,12.714,12.521,12.61,0
NGX08,2008-07-11 11:00,11,12.621,12.63,12.59,12.615,0
NGX08,2008-07-11 11:30,11,12.608,12.608,12.501,12.518,0
NGX08,2008-07-11 12:00,11,12.53,12.566,12.457,12.459,0
NGX08,2008-07-11 12:30,11,12.472,12.515,12.472,12.515,0
NGX08,2008-07-11 13:00,11,12.6,12.609,12.404,12.456,0
NGX08,2008-07-11 13:30,11,12.449,12.45,12.408,12.41,0
NGX08,2008-07-11 14:00,11,12.424,12.424,12.41,12.41,0
NGX08,2008-07-11 15:00,11,12.4,12.405,12.4,12.405,0
NGX08,2008-07-11 16:30,11,12.46,12.46,12.46,12.46,0
NGX08,2008-07-13 19:30,14,12.6,12.6,12.6,12.6,0
NGX08,2008-07-13 20:00,14,12.595,12.595,12.595,12.595,0
NGX08,2008-07-13 21:00,14,12.612,12.612,12.612,12.612,0
NGX08,2008-07-14 06:30,14,12.35,12.397,12.35,12.397,0
NGX08,2008-07-14 07:00,14,12.41,12.41,12.387,12.39,0
NGX08,2008-07-14 07:30,14,12.388,12.463,12.388,12.441,0
NGX08,2008-07-14 08:00,14,12.448,12.479,12.434,12.475,0
NGX08,2008-07-14 08:30,14,12.479,12.616,12.461,12.616,0
NGX08,2008-07-14 09:00,14,12.595,12.684,12.59,12.684,0
NGX08,2008-07-14 09:30,14,12.64,12.645,12.54,12.545,1
NGX08,2008-07-14 10:00,14,12.548,12.575,12.531,12.57,0
NGX08,2008-07-14 10:30,14,12.477,12.479,12.422,12.45,0
NGX08,2008-07-14 11:00,14,12.45,12.52,12.45,12.52,0
NGX08,2008-07-14 11:30,14,12.51,12.51,12.41,12.431,0
NGX08,2008-07-14 12:00,14,12.44,12.511,12.44,12.485,0
NGX08,2008-07-14 12:30,14,12.473,12.473,12.418,12.434,0
NGX08,2008-07-14 13:00,14,12.489,12.511,12.463,12.492,0
NGX08,2008-07-14 13:30,14,12.49,12.507,12.49,12.507,0
NGX08,2008-07-14 14:00,14,12.536,12.539,12.536,12.539,0
NGX08,2008-07-14 15:30,14,12.465,12.465,12.465,12.465,0
NGX08,2008-07-15 07:00,15,12.611,12.628,12.611,12.624,0
NGX08,2008-07-15 07:30,15,12.625,12.625,12.606,12.606,0
NGX08,2008-07-15 08:00,15,12.598,12.635,12.555,12.57,0
NGX08,2008-07-15 08:30,15,12.57,12.6,12.499,12.518,0
NGX08,2008-07-15 09:00,15,12.505,12.507,12.312,12.35,0
NGX08,2008-07-15 09:30,15,12.3,12.305,12.089,12.099,0
NGX08,2008-07-15 10:00,15,12.056,12.091,11.957,11.997,0
NGX08,2008-07-15 10:30,15,12.054,12.06,12.008,12.03,0
NGX08,2008-07-15 11:00,15,12.054,12.08,12.05,12.075,0
NGX08,2008-07-15 11:30,15,12.022,12.057,11.98,11.98,0
NGX08,2008-07-15 12:00,15,11.978,12.01,11.945,12,0
NGX08,2008-07-15 12:30,15,12,12,11.96,11.967,0
NGX08,2008-07-15 13:00,15,11.947,12.018,11.938,12.003,0
NGX08,2008-07-15 13:30,15,12.001,12.001,11.982,11.995,0
NGX08,2008-07-15 14:00,15,11.978,11.99,11.976,11.99,0
NGX08,2008-07-15 14:30,15,11.988,11.995,11.986,11.995,0
NGX08,2008-07-16 06:00,16,11.93,11.93,11.93,11.93,0
NGX08,2008-07-16 06:30,16,11.852,11.852,11.85,11.85,0
NGX08,2008-07-16 07:30,16,11.923,11.993,11.92,11.993,0
NGX08,2008-07-16 08:00,16,11.977,12.016,11.882,11.893,0
NGX08,2008-07-16 08:30,16,11.88,11.95,11.877,11.95,0
NGX08,2008-07-16 09:00,16,11.912,11.936,11.88,11.88,0
NGX08,2008-07-16 09:30,16,11.894,11.926,11.634,11.751,0
NGX08,2008-07-16 10:00,16,11.71,11.75,11.695,11.74,0
NGX08,2008-07-16 10:30,16,11.747,11.81,11.72,11.735,0
NGX08,2008-07-16 11:00,16,11.733,11.735,11.705,11.712,0
NGX08,2008-07-16 11:30,16,11.71,11.8,11.688,11.8,0
NGX08,2008-07-16 12:00,16,11.8,11.833,11.8,11.822,0
NGX08,2008-07-16 12:30,16,11.835,11.877,11.74,11.76,0
NGX08,2008-07-16 13:00,16,11.773,11.87,11.773,11.85,0
NGX08,2008-07-16 13:30,16,11.85,11.857,11.85,11.857,0
NGX08,2008-07-16 14:00,16,11.885,11.905,11.885,11.903,0
NGX08,2008-07-16 14:30,16,11.879,11.879,11.879,11.879,0
NGX08,2008-07-16 15:30,16,11.904,11.904,11.904,11.904,0
NGX08,2008-07-17 02:00,17,11.883,11.883,11.883,11.883,0
NGX08,2008-07-17 07:00,17,11.955,11.955,11.955,11.955,0
NGX08,2008-07-17 07:30,17,11.955,11.955,11.904,11.908,0
NGX08,2008-07-17 08:00,17,11.906,11.911,11.734,11.765,0
NGX08,2008-07-17 08:30,17,11.77,11.827,11.74,11.827,0
NGX08,2008-07-17 09:00,17,11.8,11.83,11.79,11.802,1
NGX08,2008-07-17 09:30,17,11.81,11.81,11.436,11.436,1
NGX08,2008-07-17 10:00,17,11.42,11.467,11.261,11.261,0
NGX08,2008-07-17 10:30,17,11.308,11.34,11.069,11.092,1
NGX08,2008-07-17 11:00,17,11.09,11.65,11.078,11.187,0
NGX08,2008-07-17 11:30,17,11.189,11.226,11.051,11.093,0
NGX08,2008-07-17 12:00,17,11.09,11.103,10.94,11.046,0
NGX08,2008-07-17 12:30,17,11.042,11.125,11.019,11.066,0
NGX08,2008-07-17 13:00,17,11.064,11.064,10.974,11.018,1
NGX08,2008-07-17 13:30,17,11.014,11.051,11.012,11.032,0
NGX08,2008-07-17 14:00,17,11.033,11.07,11.033,11.07,0
NGX08,2008-07-17 14:30,17,11.076,11.106,11.071,11.106,0
NGX08,2008-07-17 15:00,17,11.09,11.09,11.09,11.09,0
NGX08,2008-07-17 15:30,17,11.131,11.14,11.131,11.14,0
NGX08,2008-07-17 16:00,17,11.134,11.134,11.134,11.134,0
NGX08,2008-07-18 04:00,18,11.03,11.03,11.03,11.03,0
NGX08,2008-07-18 06:30,18,11.103,11.11,11.102,11.11,0
NGX08,2008-07-18 07:30,18,11.087,11.094,11.07,11.09,0
NGX08,2008-07-18 08:00,18,11.086,11.091,11.03,11.08,0
NGX08,2008-07-18 08:30,18,11.078,11.199,11.059,11.199,0
NGX08,2008-07-18 09:00,18,11.205,11.255,11.161,11.194,0
NGX08,2008-07-18 09:30,18,11.174,11.2,11.142,11.156,0
NGX08,2008-07-18 10:00,18,11.183,11.195,11.079,11.132,0
NGX08,2008-07-18 10:30,18,11.13,11.147,11.084,11.084,0
NGX08,2008-07-18 11:00,18,11.046,11.105,11.038,11.079,0
NGX08,2008-07-18 11:30,18,11.08,11.12,11.05,11.12,0
NGX08,2008-07-18 12:00,18,11.09,11.092,11.038,11.038,0
NGX08,2008-07-18 12:30,18,11.016,11.031,11.015,11.015,0
NGX08,2008-07-18 13:00,18,11.023,11.071,11,11.064,1
NGX08,2008-07-18 13:30,18,11.054,11.135,11.053,11.135,0
NGX08,2008-07-18 14:00,18,11.12,11.125,11.113,11.125,0
NGX08,2008-07-18 14:30,18,11.188,11.188,11.188,11.188,0
NGX08,2008-07-18 15:00,18,11.157,11.157,11.157,11.157,0
NGX08,2008-07-20 22:00,21,11.2,11.2,11.2,11.2,0
NGX08,2008-07-20 22:30,21,11.2,11.2,11.2,11.2,0
NGX08,2008-07-21 00:00,21,11.2,11.2,11.2,11.2,0
NGX08,2008-07-21 05:30,21,11.2,11.2,11.2,11.2,0
NGX08,2008-07-21 06:00,21,11.25,11.25,11.25,11.25,0
NGX08,2008-07-21 06:30,21,11.233,11.25,11.23,11.25,0
NGX08,2008-07-21 07:00,21,11.233,11.234,11.22,11.22,0
NGX08,2008-07-21 07:30,21,11.173,11.173,11.078,11.085,0
NGX08,2008-07-21 08:00,21,11.059,11.16,11.025,11.052,0
NGX08,2008-07-21 08:30,21,11.052,11.078,10.89,10.906,0
NGX08,2008-07-21 09:00,21,10.95,11.054,10.95,11.054,0
NGX08,2008-07-21 09:30,21,11.057,11.061,10.987,10.987,0
NGX08,2008-07-21 10:00,21,10.997,10.998,10.96,10.99,0
NGX08,2008-07-21 10:30,21,10.971,10.991,10.938,10.991,0
NGX08,2008-07-21 11:00,21,11.003,11.017,10.97,11.005,0
NGX08,2008-07-21 11:30,21,11,11.05,11,11.036,0
NGX08,2008-07-21 12:00,21,11.065,11.1,11.039,11.039,0
NGX08,2008-07-21 12:30,21,11.071,11.071,11.016,11.034,0
NGX08,2008-07-21 13:00,21,11.005,11.04,11.005,11.04,0
NGX08,2008-07-21 13:30,21,11.041,11.069,11.038,11.069,0
NGX08,2008-07-21 14:00,21,11.07,11.111,11.068,11.111,0
NGX08,2008-07-21 14:30,21,11.113,11.113,11.113,11.113,0
NGX08,2008-07-21 15:00,21,11.104,11.109,11.104,11.109,0
NGX08,2008-07-21 15:30,21,11.113,11.113,11.05,11.05,0
NGX08,2008-07-21 16:00,21,11.045,11.045,11.045,11.045,0
NGX08,2008-07-21 17:00,22,10.979,10.979,10.979,10.979,0
NGX08,2008-07-21 17:30,22,10.997,10.997,10.997,10.997,0
NGX08,2008-07-22 05:00,22,10.998,10.998,10.998,10.998,0
NGX08,2008-07-22 05:30,22,10.95,10.95,10.95,10.95,0
NGX08,2008-07-22 06:30,22,10.864,10.864,10.864,10.864,0
NGX08,2008-07-22 07:00,22,10.833,10.833,10.803,10.804,0
NGX08,2008-07-22 07:30,22,10.741,10.755,10.68,10.72,0
NGX08,2008-07-22 08:00,22,10.72,10.729,10.626,10.65,0
NGX08,2008-07-22 08:30,22,10.661,10.666,10.516,10.526,0
NGX08,2008-07-22 09:00,22,10.5,10.538,10.445,10.511,0
NGX08,2008-07-22 09:30,22,10.504,10.534,10.469,10.534,0
NGX08,2008-07-22 10:00,22,10.531,10.57,10.504,10.552,0
NGX08,2008-07-22 10:30,22,10.544,10.579,10.544,10.547,0
NGX08,2008-07-22 11:00,22,10.545,10.545,10.506,10.545,0
NGX08,2008-07-22 11:30,22,10.544,10.546,10.484,10.505,0
NGX08,2008-07-22 12:00,22,10.51,10.555,10.508,10.515,0
NGX08,2008-07-22 12:30,22,10.538,10.586,10.538,10.575,0
NGX08,2008-07-22 13:00,22,10.576,10.635,10.575,10.617,0
NGX08,2008-07-22 13:30,22,10.617,10.632,10.602,10.63,0
NGX08,2008-07-22 14:00,22,10.627,10.63,10.616,10.63,0
NGX08,2008-07-22 14:30,22,10.61,10.616,10.61,10.616,0
NGX08,2008-07-22 15:00,22,10.613,10.64,10.613,10.64,0
NGX08,2008-07-22 16:00,22,10.643,10.648,10.643,10.648,0
NGX08,2008-07-23 05:00,23,10.538,10.538,10.538,10.538,0
NGX08,2008-07-23 06:30,23,10.509,10.509,10.509,10.509,0
NGX08,2008-07-23 07:00,23,10.487,10.487,10.35,10.381,0
NGX08,2008-07-23 07:30,23,10.4,10.43,10.4,10.43,0
NGX08,2008-07-23 08:00,23,10.443,10.564,10.399,10.547,0
NGX08,2008-07-23 08:30,23,10.56,10.72,10.546,10.638,0
NGX08,2008-07-23 09:00,23,10.61,10.616,10.575,10.592,0
NGX08,2008-07-23 09:30,23,10.561,10.63,10.492,10.618,0
NGX08,2008-07-23 10:00,23,10.644,10.689,10.644,10.661,0
NGX08,2008-07-23 10:30,23,10.626,10.701,10.626,10.701,0
NGX08,2008-07-23 11:00,23,10.701,10.784,10.695,10.747,1
NGX08,2008-07-23 11:30,23,10.73,10.74,10.69,10.7,2
NGX08,2008-07-23 12:00,23,10.68,10.681,10.56,10.6,0
NGX08,2008-07-23 12:30,23,10.607,10.607,10.462,10.464,0
NGX08,2008-07-23 13:00,23,10.465,10.501,10.25,10.25,0
NGX08,2008-07-23 13:30,23,10.248,10.254,10.19,10.25,0
NGX08,2008-07-23 14:00,23,10.246,10.247,10.17,10.172,0
NGX08,2008-07-23 14:30,23,10.186,10.215,10.182,10.199,0
NGX08,2008-07-23 15:00,23,10.204,10.215,10.198,10.215,0
NGX08,2008-07-23 17:00,24,10.152,10.152,10.15,10.15,0
NGX08,2008-07-23 19:00,24,10.2,10.2,10.2,10.2,0
NGX08,2008-07-24 06:00,24,10.2,10.2,10.2,10.2,0
NGX08,2008-07-24 06:30,24,10.175,10.183,10.151,10.183,0
NGX08,2008-07-24 07:00,24,10.182,10.25,10.182,10.25,0
NGX08,2008-07-24 07:30,24,10.214,10.273,10.204,10.232,0
NGX08,2008-07-24 08:00,24,10.228,10.319,10.218,10.218,0
NGX08,2008-07-24 08:30,24,10.216,10.23,10.01,10.059,0
NGX08,2008-07-24 09:00,24,10.111,10.122,9.994,9.994,0
NGX08,2008-07-24 09:30,24,10.038,10.047,9.369,9.391001,30
NGX08,2008-07-24 10:00,24,9.404,9.63,9.3,9.421,52
NGX08,2008-07-24 10:30,24,9.485,9.582,9.476,9.531,0
NGX08,2008-07-24 11:00,24,9.533,9.64,9.533,9.607,0
NGX08,2008-07-24 11:30,24,9.61,9.68,9.551001,9.64,0
NGX08,2008-07-24 12:00,24,9.649,9.844999,9.649,9.795,0
NGX08,2008-07-24 12:30,24,9.76,9.774,9.661,9.739,0
NGX08,2008-07-24 13:00,24,9.768,9.835,9.7,9.825,0
NGX08,2008-07-24 13:30,24,9.813,9.822001,9.799,9.816,0
NGX08,2008-07-24 14:00,24,9.787001,9.794001,9.769,9.782,0
NGX08,2008-07-24 14:30,24,9.82,9.82,9.815001,9.815001,0
NGX08,2008-07-24 15:00,24,9.816999,9.82,9.8,9.8,0
NGX08,2008-07-24 15:30,24,9.821,9.825,9.821,9.825,0
NGX08,2008-07-25 07:30,25,9.96,9.969,9.925,9.944,0
NGX08,2008-07-25 08:00,25,9.905001,9.905001,9.768,9.83,0
NGX08,2008-07-25 08:30,25,9.83,9.917,9.732,9.741,0
NGX08,2008-07-25 09:00,25,9.75,9.756,9.651999,9.748,0
NGX08,2008-07-25 09:30,25,9.746,9.774,9.714,9.755,0
NGX08,2008-07-25 10:00,25,9.728,9.768,9.71,9.762,0
NGX08,2008-07-25 10:30,25,9.755,9.769,9.711,9.729,0
NGX08,2008-07-25 11:00,25,9.76,9.76,9.716001,9.716001,0
NGX08,2008-07-25 11:30,25,9.715,9.73,9.6,9.6,0
NGX08,2008-07-25 12:00,25,9.586,9.587999,9.49,9.504,0
NGX08,2008-07-25 12:30,25,9.498,9.57,9.498,9.554,0
NGX08,2008-07-25 13:00,25,9.57,9.62,9.55,9.594,0
NGX08,2008-07-25 13:30,25,9.59,9.618,9.587999,9.618,0
NGX08,2008-07-25 14:00,25,9.617,9.62,9.617,9.62,0
NGX08,2008-07-25 14:30,25,9.596,9.596,9.596,9.596,0
NGX08,2008-07-25 15:00,25,9.587,9.587,9.587,9.587,0
NGX08,2008-07-25 15:30,25,9.58,9.596,9.58,9.596,0
NGX08,2008-07-25 16:00,25,9.596,9.596,9.596,9.596,0
NGX08,2008-07-28 07:00,28,9.725,9.742,9.725,9.742,0
NGX08,2008-07-28 07:30,28,9.741,9.776,9.74,9.776,0
NGX08,2008-07-28 08:00,28,9.742,9.757,9.7,9.717,0
NGX08,2008-07-28 08:30,28,9.693,9.696,9.607,9.61,0
NGX08,2008-07-28 09:00,28,9.613,9.671,9.578,9.671,0
NGX08,2008-07-28 09:30,28,9.639,9.644,9.62,9.64,0
NGX08,2008-07-28 10:00,28,9.681,9.719,9.666,9.666,0
NGX08,2008-07-28 10:30,28,9.669001,9.674,9.635,9.661,0
NGX08,2008-07-28 11:00,28,9.612,9.638,9.607,9.638,0
NGX08,2008-07-28 11:30,28,9.63,9.643,9.596,9.6,0
NGX08,2008-07-28 12:00,28,9.61,9.633,9.594999,9.625,0
NGX08,2008-07-28 12:30,28,9.61,9.626,9.61,9.626,0
NGX08,2008-07-28 13:00,28,9.63,9.703,9.615,9.64,0
NGX08,2008-07-28 13:30,28,9.635,9.644,9.608999,9.608999,0
NGX08,2008-07-28 14:00,28,9.625,9.625,9.607,9.62,0
NGX08,2008-07-28 14:30,28,9.62,9.62,9.62,9.62,0
NGX08,2008-07-28 15:00,28,9.607,9.615,9.601999,9.615,0
NGX08,2008-07-28 15:30,28,9.615,9.615,9.615,9.615,0
NGX08,2008-07-29 06:00,29,9.577,9.577,9.566999,9.566999,0
NGX08,2008-07-29 07:00,29,9.629,9.629,9.59,9.594999,0
NGX08,2008-07-29 07:30,29,9.645,9.645,9.63,9.63,0
NGX08,2008-07-29 08:00,29,9.604,9.607,9.5,9.505,0
NGX08,2008-07-29 08:30,29,9.523001,9.531,9.427999,9.448999,0
NGX08,2008-07-29 09:00,29,9.447001,9.453,9.408999,9.45,0
NGX08,2008-07-29 09:30,29,9.457,9.505,9.42,9.491,0
NGX08,2008-07-29 10:00,29,9.54,9.582,9.512,9.576,0
NGX08,2008-07-29 10:30,29,9.607,9.624,9.568,9.568,0
NGX08,2008-07-29 11:00,29,9.621,9.624,9.566999,9.576,0
NGX08,2008-07-29 11:30,29,9.564,9.614,9.564,9.614,0
NGX08,2008-07-29 12:00,29,9.625,9.684,9.625,9.65,0
NGX08,2008-07-29 12:30,29,9.65,9.65,9.594,9.606,0
NGX08,2008-07-29 13:00,29,9.64,9.64,9.573999,9.576,0
NGX08,2008-07-29 13:30,29,9.598001,9.6,9.58,9.58,0
NGX08,2008-07-29 14:30,29,9.577,9.577,9.511,9.511,0
NGX08,2008-07-29 15:00,29,9.531,9.543,9.531,9.543,0
NGX08,2008-07-29 15:30,29,9.545,9.545,9.545,9.545,0
NGX08,2008-07-29 16:00,29,9.554,9.554,9.554,9.554,0
NGX08,2008-07-30 06:00,30,9.503,9.503,9.503,9.503,0
NGX08,2008-07-30 06:30,30,9.45,9.45,9.45,9.45,0
NGX08,2008-07-30 07:00,30,9.476,9.483999,9.476,9.483999,0
NGX08,2008-07-30 07:30,30,9.385,9.433001,9.36,9.433001,0
NGX08,2008-07-30 08:00,30,9.401999,9.468,9.383,9.438,0
NGX08,2008-07-30 08:30,30,9.434,9.434,9.301001,9.304,0
NGX08,2008-07-30 09:00,30,9.309,9.325,9.292,9.325,0
NGX08,2008-07-30 09:30,30,9.369,9.589,9.355,9.576,0
NGX08,2008-07-30 10:00,30,9.57,9.57,9.454,9.454,0
NGX08,2008-07-30 10:30,30,9.475,9.478,9.42,9.469999,0
NGX08,2008-07-30 11:00,30,9.45,9.55,9.45,9.501,0
NGX08,2008-07-30 11:30,30,9.469999,9.525,9.45,9.525,4
NGX08,2008-07-30 12:00,30,9.546,9.675,9.546,9.64,1
NGX08,2008-07-30 12:30,30,9.65,9.675,9.594999,9.658,0
NGX08,2008-07-30 13:00,30,9.651,9.731,9.35,9.679,0
NGX08,2008-07-30 13:30,30,9.661,9.714,9.645,9.714,0
NGX08,2008-07-30 14:00,30,9.717,9.717,9.7,9.705,0
NGX08,2008-07-30 14:30,30,9.737,9.781,9.735,9.767,0
NGX08,2008-07-30 15:00,30,9.719999,9.719999,9.719999,9.719999,0
NGX08,2008-07-31 05:30,31,9.618,9.618,9.618,9.618,0
NGX08,2008-07-31 06:30,31,9.658,9.684999,9.658,9.684999,0
NGX08,2008-07-31 07:00,31,9.690001,9.690001,9.646,9.654,0
NGX08,2008-07-31 07:30,31,9.665,9.695,9.665,9.695,0
NGX08,2008-07-31 08:00,31,9.738,9.738,9.641001,9.641001,0
NGX08,2008-07-31 08:30,31,9.618,9.618,9.549,9.594999,0
NGX08,2008-07-31 09:00,31,9.604,9.605,9.566999,9.575,0
NGX08,2008-07-31 09:30,31,9.569,9.708,9.565001,9.647,0
NGX08,2008-07-31 10:00,31,9.612,9.666,9.608999,9.622,0
NGX08,2008-07-31 10:30,31,9.622,9.693,9.592,9.664,0
NGX08,2008-07-31 11:00,31,9.66,9.66,9.608,9.612,0
NGX08,2008-07-31 11:30,31,9.62,9.63,9.611,9.617,0
NGX08,2008-07-31 12:00,31,9.627,9.627,9.526999,9.555,0
NGX08,2008-07-31 12:30,31,9.557,9.57,9.543,9.568,0
NGX08,2008-07-31 13:00,31,9.587999,9.603,9.532,9.591001,0
NGX08,2008-07-31 13:30,31,9.592,9.597,9.585,9.587999,0
NGX08,2008-07-31 14:00,31,9.612,9.612,9.59,9.592,0
NGX08,2008-07-31 15:00,31,9.597,9.597,9.597,9.597,0
NGX08,2008-08-01 04:30,1,9.575,9.62,9.575,9.62,0
NGX08,2008-08-01 06:00,1,9.444,9.475,9.4,9.4,0
NGX08,2008-08-01 07:30,1,9.448,9.468,9.407,9.468,0
NGX08,2008-08-01 08:00,1,9.48,9.557,9.465,9.54,0
NGX08,2008-08-01 08:30,1,9.54,9.733999,9.54,9.712999,0
NGX08,2008-08-01 09:00,1,9.690001,9.914,9.690001,9.851,1
NGX08,2008-08-01 09:30,1,9.821,9.837,9.787001,9.787001,0
NGX08,2008-08-01 10:00,1,9.806,9.837999,9.667,9.667,0
NGX08,2008-08-01 10:30,1,9.724,9.738,9.691,9.719999,0
NGX08,2008-08-01 11:00,1,9.745,9.830999,9.745,9.823,0
NGX08,2008-08-01 11:30,1,9.823999,9.839,9.8,9.837,0
NGX08,2008-08-01 12:00,1,9.836,9.889,9.836,9.857,0
NGX08,2008-08-01 12:30,1,9.814,9.849,9.783999,9.849,0
NGX08,2008-08-01 13:00,1,9.851999,9.865,9.84,9.86,0
NGX08,2008-08-01 13:30,1,9.858999,9.864,9.858999,9.86,0
NGX08,2008-08-01 14:00,1,9.862,9.862,9.851,9.86,0
NGX08,2008-08-01 14:30,1,9.87,9.87,9.87,9.87,0
NGX08,2008-08-04 05:30,4,9.925,9.925,9.812,9.812,0
NGX08,2008-08-04 06:30,4,9.71,9.746,9.702,9.746,0
NGX08,2008-08-04 07:00,4,9.719999,9.732,9.68,9.68,0
NGX08,2008-08-04 07:30,4,9.698,9.75,9.696,9.722,0
NGX08,2008-08-04 08:00,4,9.691,9.691,9.563,9.59,0
NGX08,2008-08-04 08:30,4,9.571,9.61,9.509,9.573,0
NGX08,2008-08-04 09:00,4,9.558001,9.566,9.494,9.557,0
NGX08,2008-08-04 09:30,4,9.529,9.54,9.375,9.396,0
NGX08,2008-08-04 10:00,4,9.384,9.433001,9.332,9.355,0
NGX08,2008-08-04 10:30,4,9.335,9.335,9.15,9.27,1
NGX08,2008-08-04 11:00,4,9.235,9.287001,9.198999,9.255,0
NGX08,2008-08-04 11:30,4,9.25,9.309999,9.232,9.309999,0
NGX08,2008-08-04 12:00,4,9.282,9.285,9.21,9.212,0
NGX08,2008-08-04 12:30,4,9.239,9.259,9.18,9.255,0
NGX08,2008-08-04 13:00,4,9.255,9.3,9.24,9.24,0
NGX08,2008-08-04 13:30,4,9.233,9.235,9.190001,9.202,0
NGX08,2008-08-04 14:00,4,9.236,9.236,9.214,9.217,0
NGX08,2008-08-04 14:30,4,9.216001,9.253,9.216001,9.24,0
NGX08,2008-08-04 15:00,4,9.23,9.23,9.21,9.21,0
NGX08,2008-08-04 15:30,4,9.15,9.151,9.15,9.151,0
NGX08,2008-08-04 16:00,4,9.125,9.125,9.125,9.125,0
NGX08,2008-08-04 17:00,5,9.144,9.253,9.14,9.253,0
NGX08,2008-08-05 04:30,5,9.079,9.079,9.071,9.071,0
NGX08,2008-08-05 06:00,5,9.04,9.04,9,9,0
NGX08,2008-08-05 06:30,5,8.99,8.99,8.88,8.88,0
NGX08,2008-08-05 07:00,5,8.92,8.964,8.92,8.964,0
NGX08,2008-08-05 07:30,5,8.95,9.030001,8.95,8.989,0
NGX08,2008-08-05 08:00,5,9.003,9.162001,9.002,9.101,0
NGX08,2008-08-05 08:30,5,9.111,9.275,9.075,9.255,1
NGX08,2008-08-05 09:00,5,9.244,9.323999,9.198999,9.323999,0
NGX08,2008-08-05 09:30,5,9.283999,9.283999,9.225,9.233999,0
NGX08,2008-08-05 10:00,5,9.274,9.323,9.256,9.27,0
NGX08,2008-08-05 10:30,5,9.247,9.305,9.196,9.285,0
NGX08,2008-08-05 11:00,5,9.283,9.391001,9.283,9.364,0
NGX08,2008-08-05 11:30,5,9.328,9.415,9.328,9.369,0
NGX08,2008-08-05 12:00,5,9.36,9.36,9.228,9.228,0
NGX08,2008-08-05 12:30,5,9.223001,9.3,9.204,9.3,0
NGX08,2008-08-05 13:00,5,9.321,9.321,9.202,9.215,0
NGX08,2008-08-05 13:30,5,9.167,9.191,9.14,9.14,0
NGX08,2008-08-05 14:00,5,9.11,9.124,9.11,9.124,0
NGX08,2008-08-05 14:30,5,9.138,9.14,9.138,9.14,0
NGX08,2008-08-05 15:00,5,9.151999,9.151999,9.151999,9.151999,0
NGX08,2008-08-05 15:30,5,9.137,9.137,9.137,9.137,0
NGX08,2008-08-05 16:00,5,9.122,9.122,9.122,9.122,0
NGX08,2008-08-05 17:00,6,9.187,9.187,9.187,9.187,0
NGX08,2008-08-06 05:00,6,9.25,9.25,9.25,9.25,0
NGX08,2008-08-06 06:30,6,9.225,9.226,9.219999,9.219999,0
NGX08,2008-08-06 07:00,6,9.215,9.215,9.155001,9.177,0
NGX08,2008-08-06 07:30,6,9.135,9.135,9.076,9.1,0
NGX08,2008-08-06 08:00,6,9.089,9.184999,9.059999,9.184999,0
NGX08,2008-08-06 08:30,6,9.165,9.215,9.161,9.173,0
NGX08,2008-08-06 09:00,6,9.165,9.238,9.163,9.218,0
NGX08,2008-08-06 09:30,6,9.155001,9.24,9.155001,9.175,0
NGX08,2008-08-06 10:00,6,9.216001,9.216001,9.09,9.09,0
NGX08,2008-08-06 10:30,6,9.124,9.133,9.107,9.117,0
NGX08,2008-08-06 11:00,6,9.158999,9.201,9.154,9.166,0
NGX08,2008-08-06 11:30,6,9.181,9.364,9.155001,9.323,0
NGX08,2008-08-06 12:00,6,9.379,9.38,9.25,9.257,0
NGX08,2008-08-06 12:30,6,9.285,9.309,9.253,9.253,0
NGX08,2008-08-06 13:00,6,9.247,9.25,9.174,9.212999,0
NGX08,2008-08-06 13:30,6,9.219999,9.251,9.219999,9.233999,0
NGX08,2008-08-06 14:00,6,9.235,9.235,9.219999,9.219999,0
NGX08,2008-08-06 14:30,6,9.219,9.219,9.219,9.219,0
NGX08,2008-08-06 15:00,6,9.251,9.251,9.251,9.251,0
NGX08,2008-08-06 15:30,6,9.269,9.269,9.268,9.268,0
NGX08,2008-08-06 17:30,7,9.25,9.25,9.25,9.25,0
NGX08,2008-08-06 20:00,7,9.228,9.233,9.228,9.233,0
NGX08,2008-08-06 21:00,7,9.232,9.233,9.232,9.233,0
NGX08,2008-08-07 06:30,7,9.35,9.35,9.33,9.33,0
NGX08,2008-08-07 07:00,7,9.305,9.305,9.305,9.305,0
NGX08,2008-08-07 07:30,7,9.33,9.33,9.288,9.304,0
NGX08,2008-08-07 08:00,7,9.292,9.302999,9.24,9.295,0
NGX08,2008-08-07 08:30,7,9.292,9.295,9.212999,9.233999,0
NGX08,2008-08-07 09:00,7,9.226,9.245,9.205999,9.219999,0
NGX08,2008-08-07 09:30,7,9.219999,9.504,9.184999,9.36,0
NGX08,2008-08-07 10:00,7,9.348001,9.37,9.313,9.35,0
NGX08,2008-08-07 10:30,7,9.307,9.325,9.263,9.268,0
NGX08,2008-08-07 11:00,7,9.276999,9.316999,9.224,9.233999,0
NGX08,2008-08-07 11:30,7,9.174,9.183001,9.045,9.062,2
NGX08,2008-08-07 12:00,7,9.085,9.111,9.055,9.059999,0
NGX08,2008-08-07 12:30,7,9.059999,9.059999,8.948,9.021,3
NGX08,2008-08-07 13:00,7,9.054,9.125,8.982,8.982,0
NGX08,2008-08-07 13:30,7,8.978,9.024,8.964,9,0
NGX08,2008-08-07 14:00,7,9.009,9.019,9.009,9.019,0
NGX08,2008-08-07 14:30,7,9.030001,9.035,9.030001,9.035,0
NGX08,2008-08-07 15:00,7,9.030001,9.04,9.030001,9.04,0
NGX08,2008-08-07 15:30,7,9.032,9.032,9.026999,9.026999,0
NGX08,2008-08-07 16:00,7,8.955999,8.987,8.955999,8.987,0
NGX08,2008-08-07 21:00,8,8.988,8.988,8.988,8.988,0
NGX08,2008-08-07 21:30,8,8.975,8.975,8.975,8.975,0
NGX08,2008-08-07 23:30,8,8.999,8.999,8.999,8.999,0
NGX08,2008-08-08 00:00,8,8.999,8.999,8.999,8.999,0
NGX08,2008-08-08 01:30,8,8.999,8.999,8.997,8.999,0
NGX08,2008-08-08 02:00,8,8.96,8.96,8.96,8.96,0
NGX08,2008-08-08 02:30,8,8.96,8.96,8.96,8.96,0
NGX08,2008-08-08 04:00,8,8.945,8.945,8.945,8.945,0
NGX08,2008-08-08 05:30,8,8.906,8.906,8.906,8.906,0
NGX08,2008-08-08 06:00,8,8.92,8.92,8.92,8.92,0
NGX08,2008-08-08 07:00,8,8.923,8.95,8.921,8.925,0
NGX08,2008-08-08 07:30,8,8.934999,8.95,8.88,8.88,0
NGX08,2008-08-08 08:00,8,8.891001,8.906,8.836,8.899,0
NGX08,2008-08-08 08:30,8,8.892,8.916,8.8,8.827,0
NGX08,2008-08-08 09:00,8,8.827,8.842,8.786,8.805,0
NGX08,2008-08-08 09:30,8,8.8,8.8,8.675,8.677999,0
NGX08,2008-08-08 10:00,8,8.648001,8.702,8.64,8.695,0
NGX08,2008-08-08 10:30,8,8.672,8.807,8.672,8.793,0
NGX08,2008-08-08 11:00,8,8.782,8.822001,8.76,8.763,0
NGX08,2008-08-08 11:30,8,8.779,8.819,8.719,8.794001,0
NGX08,2008-08-08 12:00,8,8.809,8.892,8.775,8.834,0
NGX08,2008-08-08 12:30,8,8.84,8.865,8.832,8.856,0
NGX08,2008-08-08 13:00,8,8.855,8.865,8.675,8.675,0
NGX08,2008-08-08 13:30,8,8.671,8.726999,8.647,8.705999,0
NGX08,2008-08-08 14:00,8,8.7,8.7,8.684999,8.684999,0
NGX08,2008-08-08 14:30,8,8.763,8.783,8.763,8.783,0
NGX08,2008-08-08 15:00,8,8.780001,8.780001,8.778,8.778,0
NGX08,2008-08-08 15:30,8,8.725,8.725,8.725,8.725,0
NGX08,2008-08-10 17:00,11,8.87,8.886,8.815001,8.815001,0
NGX08,2008-08-10 18:30,11,8.827,8.827,8.827,8.827,0
NGX08,2008-08-10 19:30,11,8.865,8.865,8.865,8.865,0
NGX08,2008-08-10 21:30,11,8.85,8.85,8.85,8.85,0
NGX08,2008-08-11 02:00,11,8.842,8.842,8.832,8.832,0
NGX08,2008-08-11 05:00,11,8.827,8.827,8.827,8.827,0
NGX08,2008-08-11 05:30,11,8.795,8.795,8.795,8.795,0
NGX08,2008-08-11 06:00,11,8.8,8.8,8.8,8.8,0
NGX08,2008-08-11 06:30,11,8.756,8.756,8.756,8.756,0
NGX08,2008-08-11 07:00,11,8.8,8.806,8.8,8.806,0
NGX08,2008-08-11 07:30,11,8.805,8.805,8.73,8.73,0
NGX08,2008-08-11 08:00,11,8.768,8.789,8.705999,8.786,0
NGX08,2008-08-11 08:30,11,8.781,8.809999,8.752,8.758,0
NGX08,2008-08-11 09:00,11,8.768,8.855,8.768,8.853,0
NGX08,2008-08-11 09:30,11,8.853,8.875,8.79,8.79,0
NGX08,2008-08-11 10:00,11,8.812,8.812,8.747,8.747,0
NGX08,2008-08-11 10:30,11,8.756,8.778,8.708,8.709,0
NGX08,2008-08-11 11:00,11,8.704,8.717,8.651,8.691999,0
NGX08,2008-08-11 11:30,11,8.705,8.719999,8.665,8.665,0
NGX08,2008-08-11 12:00,11,8.661,8.682,8.585,8.66,0
NGX08,2008-08-11 12:30,11,8.633,8.7,8.62,8.7,1
NGX08,2008-08-11 13:00,11,8.711,8.79,8.705999,8.79,1
NGX08,2008-08-11 13:30,11,8.757,8.828,8.75,8.828,0
NGX08,2008-08-11 14:00,11,8.829,8.83,8.816,8.82,0
NGX08,2008-08-11 14:30,11,8.83,8.841001,8.83,8.832,0
NGX08,2008-08-11 15:00,11,8.847,8.847,8.842,8.842,0
NGX08,2008-08-11 15:30,11,8.832,8.832,8.822001,8.822001,0
NGX08,2008-08-11 16:00,11,8.814,8.814,8.814,8.814,0
NGX08,2008-08-11 20:30,12,8.816999,8.816999,8.816999,8.816999,0
NGX08,2008-08-12 02:30,12,8.809999,8.809999,8.809999,8.809999,0
NGX08,2008-08-12 03:00,12,8.851,8.851999,8.848001,8.848001,0
NGX08,2008-08-12 04:30,12,8.791,8.791,8.788,8.788,0
NGX08,2008-08-12 05:00,12,8.788,8.788,8.788,8.788,0
NGX08,2008-08-12 07:00,12,8.855,8.867,8.819,8.819,0
NGX08,2008-08-12 07:30,12,8.844999,8.899,8.844999,8.879,0
NGX08,2008-08-12 08:00,12,8.874,8.884,8.807,8.835,0
NGX08,2008-08-12 08:30,12,8.82,8.82,8.75,8.779,0
NGX08,2008-08-12 09:00,12,8.79,8.802,8.780001,8.787001,0
NGX08,2008-08-12 09:30,12,8.787001,8.844999,8.787001,8.844999,0
NGX08,2008-08-12 10:00,12,8.837,8.837,8.786,8.797,0
NGX08,2008-08-12 10:30,12,8.793,8.85,8.79,8.848001,0
NGX08,2008-08-12 11:00,12,8.85,8.85,8.812,8.818,0
NGX08,2008-08-12 11:30,12,8.8,8.8,8.759,8.788,0
NGX08,2008-08-12 12:00,12,8.776999,8.785,8.67,8.684999,0
NGX08,2008-08-12 12:30,12,8.691999,8.765,8.684999,8.742,0
NGX08,2008-08-12 13:00,12,8.724,8.786,8.703,8.766001,0
NGX08,2008-08-12 13:30,12,8.776999,8.796,8.76,8.796,0
NGX08,2008-08-12 14:00,12,8.798,8.8,8.798,8.8,0
NGX08,2008-08-12 15:00,12,8.796,8.796,8.793,8.796,0
NGX08,2008-08-13 02:00,13,8.835,8.835,8.835,8.835,0
NGX08,2008-08-13 05:30,13,8.726,8.726,8.726,8.726,0
NGX08,2008-08-13 06:30,13,8.691999,8.691999,8.691,8.691999,0
NGX08,2008-08-13 07:00,13,8.77,8.77,8.715,8.721,0
NGX08,2008-08-13 07:30,13,8.738,8.768,8.735,8.755,0
NGX08,2008-08-13 08:00,13,8.76,8.76,8.645,8.665,0
NGX08,2008-08-13 08:30,13,8.671,8.676001,8.538,8.552,0
NGX08,2008-08-13 09:00,13,8.545,8.64,8.5,8.634,0
NGX08,2008-08-13 09:30,13,8.634,8.719999,8.62,8.63,6
NGX08,2008-08-13 10:00,13,8.624,8.694,8.616,8.666,0
NGX08,2008-08-13 10:30,13,8.676001,8.737,8.65,8.729,0
NGX08,2008-08-13 11:00,13,8.724,8.898001,8.724,8.869,0
NGX08,2008-08-13 11:30,13,8.876,9.04,8.87,9.035,0
NGX08,2008-08-13 12:00,13,9.037001,9.15,9.037001,9.066,0
NGX08,2008-08-13 12:30,13,9.069,9.15,8.99,9.001,0
NGX08,2008-08-13 13:00,13,9.026,9.029,8.893,8.897,0
NGX08,2008-08-13 13:30,13,8.89,8.929,8.888,8.927,0
NGX08,2008-08-13 14:00,13,8.931,8.937,8.917,8.92,0
NGX08,2008-08-13 14:30,13,8.92,8.937,8.92,8.937,0
NGX08,2008-08-13 15:00,13,8.927,8.933001,8.927,8.933001,0
NGX08,2008-08-13 19:00,14,8.973001,8.985,8.973001,8.985,0
NGX08,2008-08-13 20:00,14,8.985,8.985,8.985,8.985,0
NGX08,2008-08-14 01:30,14,8.955999,8.955999,8.955999,8.955999,0
NGX08,2008-08-14 02:00,14,8.981,8.981,8.981,8.981,0
NGX08,2008-08-14 02:30,14,8.986,8.986,8.966001,8.98,0
NGX08,2008-08-14 03:00,14,8.976999,8.986,8.976999,8.986,0
NGX08,2008-08-14 03:30,14,8.979,8.979,8.979,8.979,0
NGX08,2008-08-14 04:00,14,8.966001,8.966001,8.966001,8.966001,0
NGX08,2008-08-14 05:00,14,8.895,8.895,8.895,8.895,0
NGX08,2008-08-14 05:30,14,8.862,8.868,8.856,8.868,0
NGX08,2008-08-14 06:00,14,8.868,8.878,8.829,8.829,0
NGX08,2008-08-14 06:30,14,8.795,8.829,8.79,8.826,0
NGX08,2008-08-14 07:00,14,8.829,8.879,8.829,8.841001,0
NGX08,2008-08-14 07:30,14,8.851,8.866,8.823,8.84,0
NGX08,2008-08-14 08:00,14,8.829,8.887,8.799,8.886,0
NGX08,2008-08-14 08:30,14,8.885,8.969999,8.866,8.945,1
NGX08,2008-08-14 09:00,14,8.968,8.969999,8.937,8.954,0
NGX08,2008-08-14 09:30,14,8.940001,8.948,8.744,8.751,0
NGX08,2008-08-14 10:00,14,8.735,8.735,8.587,8.639,0
NGX08,2008-08-14 10:30,14,8.65,8.65,8.566999,8.579,0
NGX08,2008-08-14 11:00,14,8.589,8.603,8.49,8.530001,0
NGX08,2008-08-14 11:30,14,8.529,8.6,8.499,8.594,0
NGX08,2008-08-14 12:00,14,8.617,8.7,8.611,8.655001,0
NGX08,2008-08-14 12:30,14,8.64,8.655001,8.621,8.621,0
NGX08,2008-08-14 13:00,14,8.608999,8.675,8.608999,8.631,0
NGX08,2008-08-14 13:30,14,8.636,8.658,8.627,8.656,0
NGX08,2008-08-14 14:00,14,8.626,8.628,8.626,8.628,0
NGX08,2008-08-14 14:30,14,8.606,8.624,8.606,8.624,0
NGX08,2008-08-14 15:00,14,8.607,8.615,8.607,8.615,0
NGX08,2008-08-15 07:30,15,8.522,8.629,8.522,8.577,0
NGX08,2008-08-15 08:00,15,8.59,8.635,8.55,8.559999,0
NGX08,2008-08-15 08:30,15,8.559999,8.6,8.445,8.468,0
NGX08,2008-08-15 09:00,15,8.455,8.54,8.455,8.533999,0
NGX08,2008-08-15 09:30,15,8.533,8.533,8.51,8.526999,0
NGX08,2008-08-15 10:00,15,8.54,8.552,8.52,8.522,2
NGX08,2008-08-15 10:30,15,8.54,8.658999,8.530001,8.565001,5
NGX08,2008-08-15 11:00,15,8.562,8.615,8.562,8.593,0
NGX08,2008-08-15 11:30,15,8.601,8.628,8.589,8.61,0
NGX08,2008-08-15 12:00,15,8.614,8.614,8.580999,8.580999,0
NGX08,2008-08-15 12:30,15,8.612,8.612,8.5,8.503,0
NGX08,2008-08-15 13:00,15,8.596,8.608,8.55,8.55,0
NGX08,2008-08-15 13:30,15,8.557,8.566,8.537001,8.562,0
NGX08,2008-08-15 14:00,15,8.561,8.562,8.55,8.55,0
NGX08,2008-08-15 14:30,15,8.564,8.565001,8.552999,8.554,0
NGX08,2008-08-15 15:00,15,8.585,8.585,8.584,8.584,0
NGX08,2008-08-15 15:30,15,8.566999,8.576,8.566999,8.575,0
NGX08,2008-08-17 17:00,18,8.502,8.502,8.38,8.395,0
NGX08,2008-08-17 18:00,18,8.45,8.45,8.45,8.45,0
NGX08,2008-08-17 21:00,18,8.431,8.431,8.41,8.41,0
NGX08,2008-08-18 01:30,18,8.412001,8.412001,8.412001,8.412001,0
NGX08,2008-08-18 05:30,18,8.46,8.46,8.399,8.399,0
NGX08,2008-08-18 06:00,18,8.38,8.38,8.358999,8.358999,0
NGX08,2008-08-18 06:30,18,8.405001,8.42,8.375,8.383,0
NGX08,2008-08-18 07:00,18,8.385,8.42,8.385,8.392,0
NGX08,2008-08-18 07:30,18,8.392,8.392,8.346,8.376,0
NGX08,2008-08-18 08:00,18,8.374,8.431,8.374,8.422,0
NGX08,2008-08-18 08:30,18,8.434,8.469999,8.401,8.401,0
NGX08,2008-08-18 09:00,18,8.407,8.459,8.399,8.448999,0
NGX08,2008-08-18 09:30,18,8.42,8.441,8.418,8.438,0
NGX08,2008-08-18 10:00,18,8.413,8.418,8.387,8.414,0
NGX08,2008-08-18 10:30,18,8.434,8.501,8.426001,8.5,0
NGX08,2008-08-18 11:00,18,8.473001,8.485,8.43,8.468,0
NGX08,2008-08-18 11:30,18,8.475,8.525,8.459,8.49,1
NGX08,2008-08-18 12:00,18,8.504,8.504,8.458,8.458,0
NGX08,2008-08-18 12:30,18,8.453,8.487,8.436,8.443,0
NGX08,2008-08-18 13:00,18,8.431,8.476,8.365,8.372,3
NGX08,2008-08-18 13:30,18,8.37,8.37,8.353,8.37,1
NGX08,2008-08-18 14:00,18,8.374,8.382,8.365,8.367,0
NGX08,2008-08-18 14:30,18,8.355,8.355,8.343,8.351999,0
NGX08,2008-08-18 15:00,18,8.347,8.347,8.34,8.34,0
NGX08,2008-08-18 15:30,18,8.346,8.361,8.341001,8.361,0
NGX08,2008-08-18 23:00,19,8.313,8.313,8.313,8.313,0
NGX08,2008-08-19 00:30,19,8.34,8.34,8.34,8.34,0
NGX08,2008-08-19 03:00,19,8.299,8.299,8.299,8.299,0
NGX08,2008-08-19 06:00,19,8.347,8.347,8.336,8.336,0
NGX08,2008-08-19 06:30,19,8.294001,8.294001,8.294001,8.294001,0
NGX08,2008-08-19 07:00,19,8.305,8.309,8.293,8.293,0
NGX08,2008-08-19 07:30,19,8.298,8.335,8.276,8.325,0
NGX08,2008-08-19 08:00,19,8.325,8.408999,8.325,8.397,1
NGX08,2008-08-19 08:30,19,8.399,8.408999,8.34,8.368,0
NGX08,2008-08-19 09:00,19,8.354,8.427999,8.354,8.404,0
NGX08,2008-08-19 09:30,19,8.42,8.458,8.417,8.43,0
NGX08,2008-08-19 10:00,19,8.426001,8.48,8.41,8.466001,0
NGX08,2008-08-19 10:30,19,8.476999,8.552999,8.45,8.536,0
NGX08,2008-08-19 11:00,19,8.538,8.583,8.469,8.471,0
NGX08,2008-08-19 11:30,19,8.478,8.489,8.4,8.448999,0
NGX08,2008-08-19 12:00,19,8.45,8.45,8.381,8.382,0
NGX08,2008-08-19 12:30,19,8.36,8.39,8.347,8.381,0
NGX08,2008-08-19 13:00,19,8.387,8.457,8.385,8.434,0
NGX08,2008-08-19 13:30,19,8.437,8.458,8.43,8.455999,0
NGX08,2008-08-19 14:00,19,8.45,8.45,8.448999,8.448999,0
NGX08,2008-08-19 14:30,19,8.455,8.473001,8.455,8.469999,0
NGX08,2008-08-19 15:00,19,8.467,8.467,8.466001,8.466001,0
NGX08,2008-08-20 02:00,20,8.501,8.501,8.5,8.5,0
NGX08,2008-08-20 02:30,20,8.5,8.5,8.5,8.5,0
NGX08,2008-08-20 03:00,20,8.5,8.5,8.5,8.5,0
NGX08,2008-08-20 04:00,20,8.525,8.525,8.525,8.525,0
NGX08,2008-08-20 05:00,20,8.57,8.622,8.57,8.596,0
NGX08,2008-08-20 05:30,20,8.593,8.593,8.593,8.593,0
NGX08,2008-08-20 06:30,20,8.552,8.585,8.552,8.585,0
NGX08,2008-08-20 07:00,20,8.606,8.615,8.593,8.612,0
NGX08,2008-08-20 07:30,20,8.59,8.59,8.552999,8.558001,0
NGX08,2008-08-20 08:00,20,8.552999,8.59,8.552,8.565001,0
NGX08,2008-08-20 08:30,20,8.555,8.572001,8.551001,8.557,0
NGX08,2008-08-20 09:00,20,8.559999,8.578,8.535,8.55,0
NGX08,2008-08-20 09:30,20,8.545,8.568,8.41,8.411,0
NGX08,2008-08-20 10:00,20,8.441999,8.461,8.399,8.419001,0
NGX08,2008-08-20 10:30,20,8.4,8.459,8.4,8.432,0
NGX08,2008-08-20 11:00,20,8.432,8.455,8.432,8.455,0
NGX08,2008-08-20 11:30,20,8.489,8.489,8.469999,8.469999,0
NGX08,2008-08-20 12:00,20,8.469999,8.518,8.464,8.518,0
NGX08,2008-08-20 12:30,20,8.52,8.52,8.517,8.517,0
NGX08,2008-08-20 13:00,20,8.522,8.552,8.506,8.552,0
NGX08,2008-08-20 13:30,20,8.551001,8.554,8.530001,8.554,0
NGX08,2008-08-20 14:00,20,8.549,8.566999,8.546,8.565001,0
NGX08,2008-08-20 14:30,20,8.57,8.585,8.57,8.585,0
NGX08,2008-08-20 15:00,20,8.583,8.592,8.582,8.587,0
NGX08,2008-08-20 15:30,20,8.6,8.6,8.6,8.6,0
NGX08,2008-08-21 00:30,21,8.575,8.575,8.575,8.575,0
NGX08,2008-08-21 02:00,21,8.597,8.597,8.597,8.597,0
NGX08,2008-08-21 03:00,21,8.601999,8.601999,8.601999,8.601999,0
NGX08,2008-08-21 04:30,21,8.607,8.693,8.607,8.693,0
NGX08,2008-08-21 05:00,21,8.693,8.693,8.693,8.693,0
NGX08,2008-08-21 05:30,21,8.7,8.712,8.7,8.712,0
NGX08,2008-08-21 06:00,21,8.682,8.682,8.662001,8.662001,0
NGX08,2008-08-21 06:30,21,8.662001,8.681,8.66,8.681,0
NGX08,2008-08-21 07:00,21,8.691999,8.698999,8.651999,8.651999,0
NGX08,2008-08-21 07:30,21,8.66,8.664,8.635,8.64,0
NGX08,2008-08-21 08:00,21,8.642,8.655001,8.6,8.632,0
NGX08,2008-08-21 08:30,21,8.64,8.644,8.58,8.592,0
NGX08,2008-08-21 09:00,21,8.578,8.613,8.55,8.55,0
NGX08,2008-08-21 09:30,21,8.558001,8.829,8.48,8.79,14
NGX08,2008-08-21 10:00,21,8.79,8.848001,8.76,8.772,7
NGX08,2008-08-21 10:30,21,8.780001,8.780001,8.71,8.719999,0
NGX08,2008-08-21 11:00,21,8.711,8.712999,8.63,8.657,0
NGX08,2008-08-21 11:30,21,8.666,8.71,8.656,8.657,0
NGX08,2008-08-21 12:00,21,8.697001,8.711,8.67,8.677,0
NGX08,2008-08-21 12:30,21,8.684999,8.722,8.677999,8.695,0
NGX08,2008-08-21 13:00,21,8.75,8.751,8.7,8.73,1
NGX08,2008-08-21 13:30,21,8.73,8.754,8.726999,8.738,0
NGX08,2008-08-21 14:00,21,8.74,8.776,8.74,8.773001,0
NGX08,2008-08-22 03:30,22,8.759,8.759,8.755,8.755,0
NGX08,2008-08-22 04:30,22,8.749,8.749,8.749,8.749,0
NGX08,2008-08-22 05:30,22,8.690001,8.690001,8.690001,8.690001,0
NGX08,2008-08-22 06:30,22,8.662001,8.662001,8.662001,8.662001,0
NGX08,2008-08-22 07:00,22,8.658,8.658,8.65,8.658,0
NGX08,2008-08-22 07:30,22,8.658,8.672,8.625,8.625,0
NGX08,2008-08-22 08:00,22,8.621,8.674,8.587999,8.661,0
NGX08,2008-08-22 08:30,22,8.641001,8.681,8.63,8.63,0
NGX08,2008-08-22 09:00,22,8.63,8.644,8.61,8.633,0
NGX08,2008-08-22 09:30,22,8.632,8.633,8.57,8.57,0
NGX08,2008-08-22 10:00,22,8.565001,8.618,8.559,8.618,1
NGX08,2008-08-22 10:30,22,8.614,8.64,8.605,8.612,0
NGX08,2008-08-22 11:00,22,8.612,8.62,8.529,8.54,0
NGX08,2008-08-22 11:30,22,8.548,8.579,8.414,8.415,0
NGX08,2008-08-22 12:00,22,8.415,8.423,8.278,8.364,2
NGX08,2008-08-22 12:30,22,8.33,8.36,8.316,8.321,0
NGX08,2008-08-22 13:00,22,8.32,8.358,8.298,8.355,0
NGX08,2008-08-22 13:30,22,8.357,8.358,8.344,8.348001,0
NGX08,2008-08-22 14:00,22,8.349,8.35,8.313,8.319,0
NGX08,2008-08-22 14:30,22,8.329,8.343,8.32,8.343,0
NGX08,2008-08-22 15:00,22,8.34,8.353,8.337,8.353,0
NGX08,2008-08-22 15:30,22,8.361,8.374,8.361,8.362,0
NGX08,2008-08-24 19:00,25,8.38,8.38,8.38,8.38,0
NGX08,2008-08-24 19:30,25,8.403,8.403,8.403,8.403,0
NGX08,2008-08-25 00:00,25,8.392,8.392,8.392,8.392,0
NGX08,2008-08-25 02:30,25,8.389,8.389,8.389,8.389,0
NGX08,2008-08-25 04:00,25,8.39,8.39,8.39,8.39,0
NGX08,2008-08-25 05:00,25,8.369,8.369,8.363,8.363,0
NGX08,2008-08-25 05:30,25,8.394,8.394,8.394,8.394,0
NGX08,2008-08-25 06:00,25,8.372,8.377,8.37,8.377,0
NGX08,2008-08-25 06:30,25,8.37,8.37,8.236,8.243,0
NGX08,2008-08-25 07:00,25,8.276999,8.302999,8.276999,8.29,0
NGX08,2008-08-25 07:30,25,8.29,8.292,8.27,8.29,0
NGX08,2008-08-25 08:00,25,8.298,8.343,8.245,8.245,0
NGX08,2008-08-25 08:30,25,8.24,8.275,8.231,8.254,0
NGX08,2008-08-25 09:00,25,8.255,8.263,8.143,8.17,0
NGX08,2008-08-25 09:30,25,8.163,8.191,8.163,8.186,0
NGX08,2008-08-25 10:00,25,8.21,8.253,8.21,8.24,0
NGX08,2008-08-25 10:30,25,8.225,8.231,8.2,8.222,0
NGX08,2008-08-25 11:00,25,8.225,8.242,8.203,8.228,0
NGX08,2008-08-25 11:30,25,8.205,8.205,8.142,8.145,0
NGX08,2008-08-25 12:00,25,8.15,8.226,8.143,8.226,0
NGX08,2008-08-25 12:30,25,8.24,8.288,8.21,8.244,0
NGX08,2008-08-25 13:00,25,8.229,8.34,8.212,8.335,0
NGX08,2008-08-25 13:30,25,8.337,8.346,8.3,8.32,0
NGX08,2008-08-25 14:00,25,8.33,8.335,8.33,8.335,0
NGX08,2008-08-25 14:30,25,8.341001,8.344999,8.341001,8.344,0
NGX08,2008-08-25 15:00,25,8.344,8.373,8.34,8.373,0
NGX08,2008-08-25 15:30,25,8.368,8.368,8.367,8.367,0
NGX08,2008-08-25 19:00,26,8.401,8.401,8.401,8.401,0
NGX08,2008-08-25 20:30,26,8.446,8.446,8.434999,8.434999,0
NGX08,2008-08-25 23:00,26,8.445,8.445,8.445,8.445,0
NGX08,2008-08-25 23:30,26,8.445,8.445,8.445,8.445,0
NGX08,2008-08-26 00:30,26,8.406,8.406,8.406,8.406,0
NGX08,2008-08-26 02:00,26,8.459,8.459,8.459,8.459,0
NGX08,2008-08-26 03:00,26,8.45,8.451,8.45,8.451,0
NGX08,2008-08-26 03:30,26,8.451,8.451,8.451,8.451,0
NGX08,2008-08-26 04:00,26,8.425,8.478,8.424,8.478,0
NGX08,2008-08-26 05:00,26,8.434999,8.474,8.423,8.474,0
NGX08,2008-08-26 05:30,26,8.478,8.478,8.478,8.478,0
NGX08,2008-08-26 06:00,26,8.523001,8.571,8.515,8.554,0
NGX08,2008-08-26 06:30,26,8.6,8.654,8.6,8.647,0
NGX08,2008-08-26 07:00,26,8.651999,8.744,8.635,8.65,0
NGX08,2008-08-26 07:30,26,8.639,8.690001,8.599,8.643,0
NGX08,2008-08-26 08:00,26,8.651,8.75,8.651,8.75,2
NGX08,2008-08-26 08:30,26,8.743,8.76,8.7,8.703,0
NGX08,2008-08-26 09:00,26,8.704,8.804,8.704,8.751,0
NGX08,2008-08-26 09:30,26,8.725,8.778,8.708,8.766001,0
NGX08,2008-08-26 10:00,26,8.782,8.782,8.719999,8.724,0
NGX08,2008-08-26 10:30,26,8.718,8.738,8.677999,8.73,0
NGX08,2008-08-26 11:00,26,8.738,8.771,8.711,8.75,1
NGX08,2008-08-26 11:30,26,8.75,8.75,8.71,8.73,0
NGX08,2008-08-26 12:00,26,8.73,8.77,8.717,8.77,1
NGX08,2008-08-26 12:30,26,8.79,8.805,8.781,8.788,0
NGX08,2008-08-26 13:00,26,8.782,8.782,8.682,8.743,3
NGX08,2008-08-26 13:30,26,8.742,8.76,8.697001,8.697001,0
NGX08,2008-08-26 14:00,26,8.703,8.705999,8.693,8.705,0
NGX08,2008-08-26 14:30,26,8.709,8.735,8.709,8.731,0
NGX08,2008-08-26 15:00,26,8.733999,8.736,8.725,8.725,0
NGX08,2008-08-26 15:30,26,8.738,8.741,8.735,8.74,0
NGX08,2008-08-26 16:00,26,8.74,8.741,8.737,8.737,0
NGX08,2008-08-26 18:00,27,8.757,8.757,8.757,8.757,0
NGX08,2008-08-26 20:00,27,8.773001,8.773001,8.737,8.737,0
NGX08,2008-08-26 20:30,27,8.83,8.896,8.83,8.896,0
NGX08,2008-08-26 21:00,27,8.93,8.93,8.851,8.851,0
NGX08,2008-08-26 21:30,27,8.813,8.813,8.8,8.8,0
NGX08,2008-08-26 22:30,27,8.934,8.940001,8.934,8.940001,0
NGX08,2008-08-26 23:00,27,8.940001,8.940001,8.940001,8.940001,0
NGX08,2008-08-26 23:30,27,8.888,8.888,8.888,8.888,0
NGX08,2008-08-27 01:30,27,8.95,8.95,8.95,8.95,0
NGX08,2008-08-27 02:00,27,8.952,8.952,8.952,8.952,0
NGX08,2008-08-27 02:30,27,8.904,8.979,8.904,8.908999,0
NGX08,2008-08-27 03:00,27,8.986,9,8.986,9,0
NGX08,2008-08-27 03:30,27,8.994,9,8.988,8.997,0
NGX08,2008-08-27 04:00,27,8.997,9,8.997,9,0
NGX08,2008-08-27 04:30,27,9.014,9.033,9.014,9.033,0
NGX08,2008-08-27 05:00,27,9.05,9.066,9.045,9.066,0
NGX08,2008-08-27 05:30,27,9.11,9.125,9,9,0
NGX08,2008-08-27 06:00,27,9.045,9.052999,9.045,9.052,0
NGX08,2008-08-27 06:30,27,9.089,9.125,9.089,9.101999,0
NGX08,2008-08-27 07:00,27,9.087999,9.2,9.087999,9.175,0
NGX08,2008-08-27 07:30,27,9.164,9.176001,9.11,9.11,0
NGX08,2008-08-27 08:00,27,9.097,9.158,9.093,9.12,0
NGX08,2008-08-27 08:30,27,9.136,9.144,9.051001,9.075,0
NGX08,2008-08-27 09:00,27,9.082,9.103,9.01,9.01,0
NGX08,2008-08-27 09:30,27,9.019,9.087,8.974,8.974,0
NGX08,2008-08-27 10:00,27,8.969,8.992,8.897,8.897,0
NGX08,2008-08-27 10:30,27,8.897,8.996,8.883,8.982,0
NGX08,2008-08-27 11:00,27,9.006,9.01,8.951,8.951,0
NGX08,2008-08-27 11:30,27,8.948999,8.95,8.792,8.854,0
NGX08,2008-08-27 12:00,27,8.837999,8.898001,8.833,8.896,0
NGX08,2008-08-27 12:30,27,8.92,8.931,8.818,8.828,0
NGX08,2008-08-27 13:00,27,8.86,8.964,8.851,8.958,0
NGX08,2008-08-27 13:30,27,8.959,8.959,8.906,8.91,0
NGX08,2008-08-27 14:00,27,8.91,8.911,8.899,8.904,0
NGX08,2008-08-27 14:30,27,8.904,8.913,8.865,8.913,0
NGX08,2008-08-27 15:00,27,8.913,8.915,8.901999,8.915,0
NGX08,2008-08-27 15:30,27,8.927999,8.955,8.927999,8.955,0
NGX08,2008-08-27 16:00,27,8.931,8.940001,8.931,8.931,0
NGX08,2008-08-27 17:00,28,8.951,8.951,8.951,8.951,0
NGX08,2008-08-27 18:00,28,8.952,8.969999,8.952,8.969999,0
NGX08,2008-08-27 18:30,28,8.962,8.962,8.962,8.962,0
NGX08,2008-08-27 19:00,28,8.93,8.93,8.93,8.93,0
NGX08,2008-08-27 20:00,28,8.851999,8.863,8.851999,8.863,0
NGX08,2008-08-27 21:00,28,8.87,8.883,8.87,8.883,0
NGX08,2008-08-27 22:30,28,8.881,8.881,8.87,8.87,0
NGX08,2008-08-27 23:00,28,8.891001,8.91,8.891001,8.91,0
NGX08,2008-08-28 00:00,28,8.918,8.918,8.918,8.918,0
NGX08,2008-08-28 01:30,28,8.944,8.944,8.932,8.932,0
NGX08,2008-08-28 02:30,28,9,9.005,9,9.005,0
NGX08,2008-08-28 03:00,28,9.002,9.033999,9.002,9.033999,0
NGX08,2008-08-28 03:30,28,9.079,9.079,9.032,9.032,0
NGX08,2008-08-28 04:00,28,9.015,9.063,9.015,9.036,0
NGX08,2008-08-28 04:30,28,9.083,9.083,9.025,9.025,0
NGX08,2008-08-28 05:00,28,9.024,9.033,9.024,9.026,0
NGX08,2008-08-28 05:30,28,9.09,9.11,9.09,9.092,0
NGX08,2008-08-28 06:00,28,9.118,9.144,9.118,9.122,0
NGX08,2008-08-28 06:30,28,9.138,9.138,9.071,9.094999,0
NGX08,2008-08-28 07:00,28,9.07,9.086,9.030001,9.085,0
NGX08,2008-08-28 07:30,28,9.044001,9.044001,8.971,9.022,1
NGX08,2008-08-28 08:00,28,9.019,9.047,8.975,9.009,1
NGX08,2008-08-28 08:30,28,9,9,8.843,8.91,0
NGX08,2008-08-28 09:00,28,8.894,8.895,8.837999,8.872,0
NGX08,2008-08-28 09:30,28,8.88,8.88,8.375,8.503,7
NGX08,2008-08-28 10:00,28,8.503,8.535,8.273001,8.309999,2
NGX08,2008-08-28 10:30,28,8.323,9.18,8.122,9.18,0
NGX08,2008-08-28 11:00,28,8.165,8.319,8.163,8.286,0
NGX08,2008-08-28 11:30,28,8.274,8.333,8.236,8.29,0
NGX08,2008-08-28 12:00,28,8.305,8.35,8.221,8.35,0
NGX08,2008-08-28 12:30,28,8.33,8.396,8.306,8.33,1
NGX08,2008-08-28 13:00,28,8.334,8.516001,8.334,8.469999,1
NGX08,2008-08-28 13:30,28,8.469999,8.561,8.438,8.532,0
NGX08,2008-08-28 14:00,28,8.555,8.606,8.54,8.54,0
NGX08,2008-08-28 14:30,28,8.545,8.555,8.472,8.503,0
NGX08,2008-08-28 15:00,28,8.501,8.501,8.445,8.445,0
NGX08,2008-08-28 15:30,28,8.45,8.46,8.445,8.445,0
NGX08,2008-08-28 16:00,28,8.443,8.446,8.443,8.446,0
NGX08,2008-08-28 17:00,29,8.431,8.472,8.431,8.472,0
NGX08,2008-08-28 17:30,29,8.479,8.479,8.472,8.472,0
NGX08,2008-08-28 18:00,29,8.476999,8.49,8.476999,8.49,0
NGX08,2008-08-28 19:00,29,8.49,8.49,8.49,8.49,0
NGX08,2008-08-28 20:00,29,8.539,8.539,8.539,8.539,0
NGX08,2008-08-28 21:00,29,8.524,8.524,8.513,8.513,0
NGX08,2008-08-28 21:30,29,8.544001,8.544001,8.544001,8.544001,0
NGX08,2008-08-28 23:30,29,8.539,8.539,8.539,8.539,0
NGX08,2008-08-29 00:30,29,8.564,8.603,8.564,8.603,0
NGX08,2008-08-29 01:00,29,8.6,8.6,8.6,8.6,0
NGX08,2008-08-29 01:30,29,8.584,8.584,8.584,8.584,0
NGX08,2008-08-29 04:30,29,8.572001,8.572001,8.559999,8.559999,0
NGX08,2008-08-29 05:00,29,8.613,8.613,8.58,8.58,0
NGX08,2008-08-29 05:30,29,8.58,8.586,8.58,8.586,0
NGX08,2008-08-29 06:00,29,8.580999,8.580999,8.495,8.525,0
NGX08,2008-08-29 06:30,29,8.529,8.530001,8.461,8.465,0
NGX08,2008-08-29 07:00,29,8.546,8.604,8.530001,8.596,0
NGX08,2008-08-29 07:30,29,8.594,8.637,8.531,8.6,0
NGX08,2008-08-29 08:00,29,8.599,8.712999,8.587999,8.663,0
NGX08,2008-08-29 08:30,29,8.661,8.67,8.601999,8.608999,0
NGX08,2008-08-29 09:00,29,8.613,8.624,8.577,8.6,0
NGX08,2008-08-29 09:30,29,8.594,8.62,8.555,8.616,0
NGX08,2008-08-29 10:00,29,8.61,8.61,8.543,8.586,0
NGX08,2008-08-29 10:30,29,8.597,8.597,8.488,8.549,0
NGX08,2008-08-29 11:00,29,8.55,8.58,8.496,8.522,0
NGX08,2008-08-29 11:30,29,8.52,8.522,8.446,8.458,0
NGX08,2008-08-29 12:00,29,8.455,8.455,8.356,8.382,0
NGX08,2008-08-29 12:30,29,8.379,8.499,8.379,8.492,0
NGX08,2008-08-29 13:00,29,8.49,8.49,8.344,8.361,1
NGX08,2008-08-29 13:30,29,8.364,8.394,8.356,8.393,0
NGX08,2008-08-29 14:00,29,8.383,8.389,8.35,8.377,0
NGX08,2008-08-29 14:30,29,8.389,8.397,8.384,8.39,0
NGX08,2008-08-29 15:00,29,8.4,8.43,8.399,8.406,0
NGX08,2008-08-29 15:30,29,8.43,8.440001,8.41,8.41,0
NGX08,2008-08-31 15:00,31,8.36,8.36,8.341001,8.341001,0
NGX08,2008-08-31 16:00,31,8.35,8.35,8.280001,8.280001,0
NGX08,2008-08-31 16:30,31,8.29,8.29,8.2,8.2,0
NGX08,2008-08-31 17:00,1,8.239,8.256,8.2,8.21,0
NGX08,2008-08-31 17:30,1,8.21,8.21,8.21,8.21,0
NGX08,2008-08-31 18:00,1,8.151999,8.151999,8.151999,8.151999,0
NGX08,2008-08-31 19:00,1,8.188,8.188,8.186,8.186,0
NGX08,2008-08-31 19:30,1,8.186,8.191,8.186,8.191,0
NGX08,2008-08-31 20:00,1,8.18,8.18,8.18,8.18,0
NGX08,2008-08-31 20:30,1,8.207,8.207,8.207,8.207,0
NGX08,2008-08-31 23:00,1,8.235,8.235,8.235,8.235,0
NGX08,2008-08-31 23:30,1,8.235,8.235,8.235,8.235,0
NGX08,2008-09-01 00:30,1,8.255,8.255,8.255,8.255,0
NGX08,2008-09-01 01:00,1,8.246,8.246,8.246,8.246,0
NGX08,2008-09-01 01:30,1,8.236,8.236,8.236,8.236,0
NGX08,2008-09-01 02:00,1,8.274,8.288,8.273001,8.288,0
NGX08,2008-09-01 02:30,1,8.280001,8.280001,8.233999,8.27,0
NGX08,2008-09-01 03:00,1,8.27,8.283999,8.27,8.283999,0
NGX08,2008-09-01 03:30,1,8.257,8.272,8.2,8.272,0
NGX08,2008-09-01 04:00,1,8.286,8.286,8.266001,8.266001,0
NGX08,2008-09-01 04:30,1,8.244,8.251,8.17,8.174,0
NGX08,2008-09-01 05:00,1,8.18,8.18,8.171,8.171,0
NGX08,2008-09-01 05:30,1,8.18,8.191,8.179,8.179,0
NGX08,2008-09-01 06:00,1,8.179,8.179,8.099,8.15,0
NGX08,2008-09-01 06:30,1,8.136,8.136,8.09,8.09,0
NGX08,2008-09-01 07:00,1,8.086,8.145,8.076,8.145,0
NGX08,2008-09-01 07:30,1,8.09,8.11,8.08,8.11,0
NGX08,2008-09-01 08:00,1,8.093,8.112,8.073,8.073,0
NGX08,2008-09-01 08:30,1,8.08,8.08,8.01,8.01,0
NGX08,2008-09-01 09:00,1,8,8,7.86,7.891,0
NGX08,2008-09-01 09:30,1,7.893,7.96,7.891,7.921,0
NGX08,2008-09-01 10:00,1,7.9,7.95,7.894,7.95,0
NGX08,2008-09-01 10:30,1,7.969,7.978,7.959,7.973001,0
NGX08,2008-09-01 11:00,1,7.964,7.964,7.964,7.964,0
NGX08,2008-09-01 11:30,1,7.981,7.981,7.981,7.981,0
NGX08,2008-09-01 17:00,2,7.95,7.95,7.95,7.95,0
NGX08,2008-09-01 17:30,2,7.95,7.95,7.939,7.95,0
NGX08,2008-09-01 18:00,2,7.95,7.974,7.95,7.974,0
NGX08,2008-09-01 20:00,2,8,8,8,8,0
NGX08,2008-09-02 01:00,2,7.967,7.967,7.936,7.936,0
NGX08,2008-09-02 01:30,2,7.936,7.936,7.908999,7.908999,0
NGX08,2008-09-02 02:00,2,7.895,7.895,7.881,7.881,0
NGX08,2008-09-02 02:30,2,7.865,7.865,7.841001,7.841001,0
NGX08,2008-09-02 03:00,2,7.833,7.833,7.77,7.78,0
NGX08,2008-09-02 03:30,2,7.76,7.765,7.76,7.76,0
NGX08,2008-09-02 04:00,2,7.746,7.746,7.733,7.733,0
NGX08,2008-09-02 04:30,2,7.7,7.71,7.667,7.71,0
NGX08,2008-09-02 05:00,2,7.732,7.734,7.732,7.734,0
NGX08,2008-09-02 05:30,2,7.73,7.73,7.695,7.695,0
NGX08,2008-09-02 06:00,2,7.692,7.717,7.692,7.7,0
NGX08,2008-09-02 06:30,2,7.71,7.758,7.71,7.755,0
NGX08,2008-09-02 07:00,2,7.75,7.787,7.714,7.758,0
NGX08,2008-09-02 07:30,2,7.767,7.894,7.767,7.805,0
NGX08,2008-09-02 08:00,2,7.798,7.882,7.727,7.881,1
NGX08,2008-09-02 08:30,2,7.878,7.922,7.827,7.88,1
NGX08,2008-09-02 09:00,2,7.885,7.944,7.86,7.87,0
NGX08,2008-09-02 09:30,2,7.871,7.945,7.83,7.832,1
NGX08,2008-09-02 10:00,2,7.832,7.85,7.76,7.78,1
NGX08,2008-09-02 10:30,2,7.78,7.785,7.666,7.71,0
NGX08,2008-09-02 11:00,2,7.71,7.734,7.691,7.708,0
NGX08,2008-09-02 11:30,2,7.709,7.768,7.7,7.72,1
NGX08,2008-09-02 12:00,2,7.712,7.759,7.698,7.708,0
NGX08,2008-09-02 12:30,2,7.695,7.766,7.69,7.754,0
NGX08,2008-09-02 13:00,2,7.752,7.772,7.71,7.712,1
NGX08,2008-09-02 13:30,2,7.71,7.749,7.688,7.732,0
NGX08,2008-09-02 14:00,2,7.74,7.743,7.726,7.738,0
NGX08,2008-09-02 14:30,2,7.739,7.747,7.725,7.726,0
NGX08,2008-09-02 15:00,2,7.723001,7.723001,7.712,7.718,0
NGX08,2008-09-02 15:30,2,7.714,7.714,7.65,7.655,0
NGX08,2008-09-02 16:00,2,7.641,7.646,7.616,7.646,0
NGX08,2008-09-02 17:00,3,7.625,7.719,7.587,7.595,0
NGX08,2008-09-02 17:30,3,7.61,7.61,7.595,7.595,0
NGX08,2008-09-02 18:00,3,7.609,7.609,7.609,7.609,0
NGX08,2008-09-02 19:00,3,7.604,7.612,7.604,7.612,0
NGX08,2008-09-02 21:30,3,7.613,7.613,7.613,7.613,0
NGX08,2008-09-02 23:30,3,7.632,7.632,7.632,7.632,0
NGX08,2008-09-03 02:00,3,7.633,7.633,7.608,7.608,0
NGX08,2008-09-03 02:30,3,7.607,7.607,7.597,7.604,0
NGX08,2008-09-03 03:00,3,7.607,7.66,7.607,7.66,0
NGX08,2008-09-03 04:00,3,7.618,7.618,7.618,7.618,0
NGX08,2008-09-03 04:30,3,7.615,7.615,7.615,7.615,0
NGX08,2008-09-03 05:00,3,7.626,7.648,7.626,7.648,0
NGX08,2008-09-03 05:30,3,7.646,7.646,7.646,7.646,0
NGX08,2008-09-03 06:00,3,7.646,7.646,7.6,7.61,0
NGX08,2008-09-03 06:30,3,7.629,7.629,7.614,7.615,0
NGX08,2008-09-03 07:00,3,7.63,7.671,7.63,7.636,0
NGX08,2008-09-03 07:30,3,7.63,7.683,7.63,7.655,0
NGX08,2008-09-03 08:00,3,7.655,7.666,7.479,7.532,2
NGX08,2008-09-03 08:30,3,7.523,7.629,7.52,7.596,0
NGX08,2008-09-03 09:00,3,7.593,7.613,7.575,7.59,0
NGX08,2008-09-03 09:30,3,7.578,7.578,7.525,7.553,0
NGX08,2008-09-03 10:00,3,7.548,7.561,7.491,7.561,3
NGX08,2008-09-03 10:30,3,7.551,7.661,7.522,7.616,0
NGX08,2008-09-03 11:00,3,7.624,7.668,7.583,7.62,1
NGX08,2008-09-03 11:30,3,7.62,7.693,7.6,7.644,0
NGX08,2008-09-03 12:00,3,7.631,7.707,7.627,7.704,0
NGX08,2008-09-03 12:30,3,7.69,7.709,7.666,7.709,0
NGX08,2008-09-03 13:00,3,7.709,7.747,7.686,7.722,2
NGX08,2008-09-03 13:30,3,7.722,7.723001,7.698,7.713,0
NGX08,2008-09-03 14:00,3,7.713,7.759,7.713,7.733,0
NGX08,2008-09-03 14:30,3,7.727,7.733,7.727,7.733,0
NGX08,2008-09-03 15:00,3,7.733,7.733,7.716001,7.716001,0
NGX08,2008-09-03 15:30,3,7.73,7.743,7.726,7.743,0
NGX08,2008-09-03 16:00,3,7.735,7.735,7.735,7.735,0
NGX08,2008-09-03 17:00,4,7.715,7.724,7.715,7.724,0
NGX08,2008-09-03 19:30,4,7.719,7.726,7.719,7.726,0
NGX08,2008-09-03 20:30,4,7.74,7.74,7.74,7.74,0
NGX08,2008-09-03 22:30,4,7.751,7.751,7.736,7.736,0
NGX08,2008-09-04 01:30,4,7.744,7.744,7.744,7.744,0
NGX08,2008-09-04 03:00,4,7.75,7.75,7.75,7.75,0
NGX08,2008-09-04 03:30,4,7.749,7.76,7.747,7.76,0
NGX08,2008-09-04 04:00,4,7.755,7.76,7.755,7.756,0
NGX08,2008-09-04 04:30,4,7.76,7.76,7.76,7.76,0
NGX08,2008-09-04 05:00,4,7.761,7.774,7.761,7.774,0
NGX08,2008-09-04 05:30,4,7.78,7.782,7.742,7.742,0
NGX08,2008-09-04 06:00,4,7.734,7.734,7.733,7.733,0
NGX08,2008-09-04 06:30,4,7.715,7.715,7.675,7.69,0
NGX08,2008-09-04 07:00,4,7.703,7.712,7.667,7.671,0
NGX08,2008-09-04 07:30,4,7.687,7.687,7.625,7.633,0
NGX08,2008-09-04 08:00,4,7.633,7.67,7.603,7.624,1
NGX08,2008-09-04 08:30,4,7.62,7.653,7.6,7.61,0
NGX08,2008-09-04 09:00,4,7.601,7.647,7.581,7.638,0
NGX08,2008-09-04 09:30,4,7.635,7.669,7.521,7.588,0
NGX08,2008-09-04 10:00,4,7.59,7.63,7.485,7.529,0
NGX08,2008-09-04 10:30,4,7.521,7.59,7.519,7.59,0
NGX08,2008-09-04 11:00,4,7.594,7.6,7.55,7.566,0
NGX08,2008-09-04 11:30,4,7.562,7.611,7.547,7.599,0
NGX08,2008-09-04 12:00,4,7.593,7.667,7.585,7.621,0
NGX08,2008-09-04 12:30,4,7.655,7.69,7.602,7.616,0
NGX08,2008-09-04 13:00,4,7.621,7.761,7.621,7.761,1
NGX08,2008-09-04 13:30,4,7.78,7.783,7.746,7.776999,0
NGX08,2008-09-04 14:00,4,7.774,7.774,7.758,7.763,0
NGX08,2008-09-04 14:30,4,7.776999,7.785,7.77,7.773,0
NGX08,2008-09-04 15:00,4,7.772,7.816,7.772,7.816,0
NGX08,2008-09-04 15:30,4,7.822,7.822,7.78,7.78,0
NGX08,2008-09-04 16:00,4,7.796,7.796,7.783999,7.783999,0
NGX08,2008-09-04 17:00,5,7.79,7.79,7.79,7.79,0
NGX08,2008-09-04 17:30,5,7.79,7.79,7.79,7.79,0
NGX08,2008-09-04 18:00,5,7.79,7.8,7.79,7.8,0
NGX08,2008-09-04 18:30,5,7.826,7.826,7.826,7.826,0
NGX08,2008-09-04 21:00,5,7.79,7.79,7.79,7.79,0
NGX08,2008-09-04 23:00,5,7.824,7.824,7.824,7.824,0
NGX08,2008-09-04 23:30,5,7.79,7.79,7.79,7.79,0
NGX08,2008-09-05 02:00,5,7.82,7.82,7.82,7.82,0
NGX08,2008-09-05 02:30,5,7.812,7.812,7.79,7.79,0
NGX08,2008-09-05 03:00,5,7.808,7.808,7.79,7.79,0
NGX08,2008-09-05 03:30,5,7.78,7.78,7.76,7.76,0
NGX08,2008-09-05 04:00,5,7.76,7.76,7.725,7.725,0
NGX08,2008-09-05 05:00,5,7.712,7.712,7.712,7.712,0
NGX08,2008-09-05 05:30,5,7.731,7.731,7.731,7.731,0
NGX08,2008-09-05 06:00,5,7.718,7.762,7.718,7.762,0
NGX08,2008-09-05 06:30,5,7.79,7.858,7.79,7.815,0
NGX08,2008-09-05 07:00,5,7.808,7.831,7.796,7.796,0
NGX08,2008-09-05 07:30,5,7.816,7.889,7.776999,7.889,0
NGX08,2008-09-05 08:00,5,7.888,7.916,7.854,7.889,0
NGX08,2008-09-05 08:30,5,7.878,7.88,7.765,7.772,0
NGX08,2008-09-05 09:00,5,7.769,7.785,7.644,7.656,1
NGX08,2008-09-05 09:30,5,7.669,7.782,7.669,7.78,0
NGX08,2008-09-05 10:00,5,7.78,7.855,7.753,7.855,0
NGX08,2008-09-05 10:30,5,7.819,7.819,7.717,7.736,1
NGX08,2008-09-05 11:00,5,7.714,7.767,7.706,7.728,0
NGX08,2008-09-05 11:30,5,7.739,7.787,7.737,7.776,0
NGX08,2008-09-05 12:00,5,7.785,7.83,7.78,7.79,0
NGX08,2008-09-05 12:30,5,7.783999,7.845,7.783999,7.841001,0
NGX08,2008-09-05 13:00,5,7.839,7.9,7.831,7.881,1
NGX08,2008-09-05 13:30,5,7.88,7.898,7.859,7.892,0
NGX08,2008-09-05 14:00,5,7.9,7.91,7.89,7.892,0
NGX08,2008-09-05 14:30,5,7.893,7.893,7.877,7.881,0
NGX08,2008-09-05 15:00,5,7.881,7.881,7.881,7.881,0
NGX08,2008-09-05 15:30,5,7.879,7.879,7.879,7.879,0
NGX08,2008-09-07 17:00,8,7.944,8.086,7.944,8.068,0
NGX08,2008-09-07 17:30,8,8.059999,8.084,8.059999,8.084,0
NGX08,2008-09-07 18:30,8,8.080999,8.080999,8.080999,8.080999,0
NGX08,2008-09-07 19:00,8,8.066,8.072001,8.066,8.072001,0
NGX08,2008-09-07 19:30,8,8.073,8.080999,8.073,8.080999,0
NGX08,2008-09-07 20:00,8,8.086,8.086,8.046,8.046,0
NGX08,2008-09-07 20:30,8,8.046,8.069,8.046,8.069,0
NGX08,2008-09-07 22:00,8,8.08,8.08,8.069,8.069,0
NGX08,2008-09-07 22:30,8,8.051001,8.051001,8.051001,8.051001,0
NGX08,2008-09-07 23:00,8,8.082,8.085,8.082,8.085,0
NGX08,2008-09-07 23:30,8,8.08,8.08,8.043,8.043,0
NGX08,2008-09-08 00:00,8,8.043,8.043,8.043,8.043,0
NGX08,2008-09-08 00:30,8,8.043,8.043,8.043,8.043,0
NGX08,2008-09-08 01:00,8,8.042,8.08,8.042,8.07,0
NGX08,2008-09-08 01:30,8,8.073999,8.073999,8.073999,8.073999,0
NGX08,2008-09-08 02:00,8,8.087,8.087,8.087,8.087,0
NGX08,2008-09-08 03:00,8,8.037001,8.037001,8.011,8.021,0
NGX08,2008-09-08 03:30,8,8.05,8.069,8.014,8.069,0
NGX08,2008-09-08 04:00,8,8.065001,8.068,8.05,8.068,0
NGX08,2008-09-08 04:30,8,8.04,8.04,8.003,8.030001,0
NGX08,2008-09-08 05:00,8,8.02,8.02,8.011,8.011,0
NGX08,2008-09-08 05:30,8,7.999,7.999,7.98,7.98,0
NGX08,2008-09-08 06:00,8,8.031,8.039,8.031,8.039,0
NGX08,2008-09-08 06:30,8,8.037001,8.098001,8.037001,8.056,0
NGX08,2008-09-08 07:00,8,8.056,8.056,7.968,7.968,0
NGX08,2008-09-08 07:30,8,7.979,8.001,7.966001,7.986,0
NGX08,2008-09-08 08:00,8,7.984,8.002,7.759,7.95,0
NGX08,2008-09-08 08:30,8,7.965,8.080999,7.965,7.994,0
NGX08,2008-09-08 09:00,8,7.989,7.989,7.9,7.917,0
NGX08,2008-09-08 09:30,8,7.914,7.962,7.91,7.93,0
NGX08,2008-09-08 10:00,8,7.926,8.017,7.92,7.923,0
NGX08,2008-09-08 10:30,8,7.946,7.958,7.794,7.821,0
NGX08,2008-09-08 11:00,8,7.816,7.885,7.783,7.885,1
NGX08,2008-09-08 11:30,8,7.89,7.911,7.851,7.901,0
NGX08,2008-09-08 12:00,8,7.893,7.9,7.855,7.889,0
NGX08,2008-09-08 12:30,8,7.894,7.933,7.874,7.908,0
NGX08,2008-09-08 13:00,8,7.907,7.94,7.836,7.881,0
NGX08,2008-09-08 13:30,8,7.881,7.891,7.853,7.884,0
NGX08,2008-09-08 14:00,8,7.893,7.9,7.888,7.899,0
NGX08,2008-09-08 14:30,8,7.898,7.901,7.883,7.897,0
NGX08,2008-09-08 15:00,8,7.905,7.965,7.905,7.962,0
NGX08,2008-09-08 15:30,8,7.96,7.966001,7.955,7.957,0
NGX08,2008-09-08 16:00,8,7.955,7.955,7.955,7.955,0
NGX08,2008-09-08 17:00,9,7.917,7.92,7.891,7.894,0
NGX08,2008-09-08 17:30,9,7.881,7.881,7.881,7.881,0
NGX08,2008-09-08 18:00,9,7.878,7.878,7.878,7.878,0
NGX08,2008-09-08 18:30,9,7.872,7.872,7.84,7.84,0
NGX08,2008-09-08 19:00,9,7.878,7.878,7.855,7.855,0
NGX08,2008-09-08 19:30,9,7.852,7.871,7.852,7.871,0
NGX08,2008-09-08 20:00,9,7.869,7.873,7.848001,7.848001,0
NGX08,2008-09-08 20:30,9,7.803,7.803,7.776,7.776,0
NGX08,2008-09-08 21:00,9,7.765,7.766,7.765,7.766,0
NGX08,2008-09-08 21:30,9,7.717,7.725,7.715,7.715,0
NGX08,2008-09-08 22:00,9,7.717,7.717,7.716001,7.716001,0
NGX08,2008-09-08 22:30,9,7.713,7.713,7.713,7.713,0
NGX08,2008-09-08 23:00,9,7.71,7.71,7.71,7.71,0
NGX08,2008-09-08 23:30,9,7.719,7.719,7.708,7.708,0
NGX08,2008-09-09 00:30,9,7.725,7.725,7.725,7.725,0
NGX08,2008-09-09 01:00,9,7.725,7.725,7.709,7.709,0
NGX08,2008-09-09 01:30,9,7.7,7.7,7.675,7.675,0
NGX08,2008-09-09 02:00,9,7.73,7.73,7.73,7.73,0
NGX08,2008-09-09 02:30,9,7.73,7.74,7.73,7.74,0
NGX08,2008-09-09 03:00,9,7.732,7.732,7.732,7.732,0
NGX08,2008-09-09 03:30,9,7.727,7.727,7.696,7.696,0
NGX08,2008-09-09 04:00,9,7.692,7.693,7.658999,7.675,0
NGX08,2008-09-09 04:30,9,7.675,7.685,7.669,7.685,0
NGX08,2008-09-09 05:00,9,7.685,7.685,7.665,7.675,0
NGX08,2008-09-09 05:30,9,7.675,7.675,7.671,7.671,0
NGX08,2008-09-09 06:00,9,7.673,7.673,7.59,7.6,0
NGX08,2008-09-09 06:30,9,7.598001,7.599,7.551,7.566,0
NGX08,2008-09-09 07:00,9,7.568,7.577,7.526999,7.565,1
NGX08,2008-09-09 07:30,9,7.575,7.579,7.51,7.569,0
NGX08,2008-09-09 08:00,9,7.557,7.598001,7.526,7.568,0
NGX08,2008-09-09 08:30,9,7.565,7.58,7.529,7.575,1
NGX08,2008-09-09 09:00,9,7.575,7.61,7.564,7.598001,0
NGX08,2008-09-09 09:30,9,7.594,7.616,7.537,7.59,0
NGX08,2008-09-09 10:00,9,7.565,7.658999,7.565,7.653,0
NGX08,2008-09-09 10:30,9,7.642,7.689,7.628,7.675,0
NGX08,2008-09-09 11:00,9,7.687,7.709,7.675,7.688,0
NGX08,2008-09-09 11:30,9,7.7,7.783,7.687,7.702,0
NGX08,2008-09-09 12:00,9,7.703,7.83,7.703,7.789,0
NGX08,2008-09-09 12:30,9,7.795,7.84,7.778,7.805,0
NGX08,2008-09-09 13:00,9,7.814,7.919,7.811,7.852,0
NGX08,2008-09-09 13:30,9,7.841001,7.849,7.746,7.756,0
NGX08,2008-09-09 14:00,9,7.76,7.77,7.745,7.745,0
NGX08,2008-09-09 14:30,9,7.745,7.75,7.74,7.74,0
NGX08,2008-09-09 15:00,9,7.74,7.792,7.727,7.79,0
NGX08,2008-09-09 15:30,9,7.781,7.829,7.781,7.81,0
NGX08,2008-09-09 18:30,10,7.82,7.83,7.82,7.83,0
NGX08,2008-09-09 20:30,10,7.85,7.873,7.85,7.873,0
NGX08,2008-09-09 21:00,10,7.863,7.884,7.863,7.884,0
NGX08,2008-09-09 21:30,10,7.853,7.853,7.853,7.853,0
NGX08,2008-09-09 22:00,10,7.85,7.85,7.85,7.85,0
NGX08,2008-09-09 22:30,10,7.853,7.853,7.853,7.853,0
NGX08,2008-09-10 00:00,10,7.795,7.813,7.795,7.796,0
NGX08,2008-09-10 00:30,10,7.839,7.84,7.839,7.84,0
NGX08,2008-09-10 01:00,10,7.816,7.816,7.816,7.816,0
NGX08,2008-09-10 02:00,10,7.802,7.802,7.8,7.8,0
NGX08,2008-09-10 03:00,10,7.804,7.804,7.783999,7.803,0
NGX08,2008-09-10 03:30,10,7.794,7.794,7.771,7.776,0
NGX08,2008-09-10 04:30,10,7.71,7.72,7.699,7.699,0
NGX08,2008-09-10 06:00,10,7.73,7.77,7.73,7.77,0
NGX08,2008-09-10 06:30,10,7.788,7.828,7.788,7.81,0
NGX08,2008-09-10 07:00,10,7.81,7.854,7.792,7.805,0
NGX08,2008-09-10 07:30,10,7.81,7.835,7.756,7.764,0
NGX08,2008-09-10 08:00,10,7.763,7.793,7.746,7.761,0
NGX08,2008-09-10 08:30,10,7.768,7.814,7.751,7.81,0
NGX08,2008-09-10 09:00,10,7.825,7.866,7.805,7.815,0
NGX08,2008-09-10 09:30,10,7.815,7.839,7.672,7.694,0
NGX08,2008-09-10 10:00,10,7.706,7.723001,7.558,7.589,1
NGX08,2008-09-10 10:30,10,7.581,7.655,7.557,7.648,0
NGX08,2008-09-10 11:00,10,7.668,7.678,7.556,7.562,0
NGX08,2008-09-10 11:30,10,7.556,7.645,7.554,7.601,0
NGX08,2008-09-10 12:00,10,7.605,7.715,7.601,7.715,0
NGX08,2008-09-10 12:30,10,7.728,7.759,7.645,7.691,0
NGX08,2008-09-10 13:00,10,7.701,7.737,7.651999,7.678,0
NGX08,2008-09-10 13:30,10,7.682,7.702,7.672,7.685,0
NGX08,2008-09-10 14:00,10,7.682,7.682,7.636,7.638,0
NGX08,2008-09-10 14:30,10,7.641,7.671,7.64,7.668,0
NGX08,2008-09-10 15:00,10,7.671,7.671,7.668,7.67,0
NGX08,2008-09-10 15:30,10,7.675,7.695,7.674,7.695,0
NGX08,2008-09-10 19:00,11,7.757,7.797,7.75,7.797,0
NGX08,2008-09-10 19:30,11,7.817,7.841001,7.817,7.835,0
NGX08,2008-09-10 20:00,11,7.851,7.853,7.851,7.851,0
NGX08,2008-09-10 21:00,11,7.859,7.9,7.859,7.879,0
NGX08,2008-09-10 21:30,11,7.876,7.876,7.87,7.87,0
NGX08,2008-09-10 23:30,11,7.85,7.864,7.845,7.845,0
NGX08,2008-09-11 02:00,11,7.844,7.868,7.844,7.868,0
NGX08,2008-09-11 02:30,11,7.763,7.766,7.762,7.766,0
NGX08,2008-09-11 03:00,11,7.778,7.788,7.763,7.763,0
NGX08,2008-09-11 03:30,11,7.74,7.778,7.74,7.778,0
NGX08,2008-09-11 04:00,11,7.755,7.764,7.754,7.764,0
NGX08,2008-09-11 04:30,11,7.743,7.824,7.743,7.824,0
NGX08,2008-09-11 05:00,11,7.77,7.804,7.77,7.802,0
NGX08,2008-09-11 05:30,11,7.83,7.838,7.808,7.83,0
NGX08,2008-09-11 06:00,11,7.8,7.858,7.8,7.821,0
NGX08,2008-09-11 06:30,11,7.778,7.804,7.731,7.731,0
NGX08,2008-09-11 07:00,11,7.721,7.812,7.718,7.812,0
NGX08,2008-09-11 07:30,11,7.783,7.783999,7.741,7.767,0
NGX08,2008-09-11 08:00,11,7.765,7.831,7.764,7.808,0
NGX08,2008-09-11 08:30,11,7.812,7.812,7.739,7.755,0
NGX08,2008-09-11 09:00,11,7.757,7.762,7.717,7.76,0
NGX08,2008-09-11 09:30,11,7.762,7.772,7.559,7.625,0
NGX08,2008-09-11 10:00,11,7.611,7.647,7.579,7.615,0
NGX08,2008-09-11 10:30,11,7.615,7.67,7.578,7.635,0
NGX08,2008-09-11 11:00,11,7.633,7.65,7.587,7.603,6
NGX08,2008-09-11 11:30,11,7.6,7.62,7.571,7.58,0
NGX08,2008-09-11 12:00,11,7.579,7.598001,7.503,7.524,0
NGX08,2008-09-11 12:30,11,7.52,7.57,7.505,7.551,0
NGX08,2008-09-11 13:00,11,7.549,7.572,7.506,7.543,0
NGX08,2008-09-11 13:30,11,7.536,7.542,7.506,7.529,0
NGX08,2008-09-11 14:00,11,7.53,7.537,7.479,7.479,0
NGX08,2008-09-11 14:30,11,7.472,7.486,7.463,7.486,0
NGX08,2008-09-11 15:00,11,7.502,7.511,7.493,7.506,0
NGX08,2008-09-11 15:30,11,7.53,7.545,7.526999,7.526999,0
NGX08,2008-09-11 16:00,11,7.54,7.54,7.54,7.54,0
NGX08,2008-09-11 17:00,12,7.57,7.57,7.57,7.57,0
NGX08,2008-09-11 17:30,12,7.54,7.54,7.54,7.54,0
NGX08,2008-09-11 18:00,12,7.54,7.54,7.54,7.54,0
NGX08,2008-09-11 21:30,12,7.515,7.515,7.51,7.51,0
NGX08,2008-09-11 22:00,12,7.485,7.491,7.427,7.434,0
NGX08,2008-09-11 22:30,12,7.44,7.44,7.427,7.427,0
NGX08,2008-09-11 23:30,12,7.499,7.499,7.495,7.495,0
NGX08,2008-09-12 00:30,12,7.499,7.499,7.499,7.499,0
NGX08,2008-09-12 01:00,12,7.437,7.482,7.437,7.482,0
NGX08,2008-09-12 02:00,12,7.55,7.554,7.54,7.54,0
NGX08,2008-09-12 02:30,12,7.549,7.555,7.549,7.555,0
NGX08,2008-09-12 03:00,12,7.542,7.542,7.542,7.542,0
NGX08,2008-09-12 04:00,12,7.562,7.562,7.562,7.562,0
NGX08,2008-09-12 04:30,12,7.533,7.542,7.528,7.528,0
NGX08,2008-09-12 05:00,12,7.532,7.532,7.53,7.53,0
NGX08,2008-09-12 05:30,12,7.546,7.546,7.546,7.546,0
NGX08,2008-09-12 06:00,12,7.541,7.555,7.541,7.546,0
NGX08,2008-09-12 06:30,12,7.522,7.529,7.484,7.529,0
NGX08,2008-09-12 07:00,12,7.535,7.54,7.513,7.54,0
NGX08,2008-09-12 07:30,12,7.535,7.554,7.53,7.549,0
NGX08,2008-09-12 08:00,12,7.548,7.647,7.547,7.62,0
NGX08,2008-09-12 08:30,12,7.623,7.663,7.621,7.655,0
NGX08,2008-09-12 09:00,12,7.656,7.813,7.656,7.772,1
NGX08,2008-09-12 09:30,12,7.78,7.842,7.757,7.834,0
NGX08,2008-09-12 10:00,12,7.837,7.917,7.837,7.865,0
NGX08,2008-09-12 10:30,12,7.867,7.875,7.742,7.75,0
NGX08,2008-09-12 11:00,12,7.75,7.775,7.673,7.758,0
NGX08,2008-09-12 11:30,12,7.767,7.772,7.656,7.662,0
NGX08,2008-09-12 12:00,12,7.675,7.708,7.656,7.671,0
NGX08,2008-09-12 12:30,12,7.667,7.681,7.56,7.569,0
NGX08,2008-09-12 13:00,12,7.567,7.645,7.567,7.64,2
NGX08,2008-09-12 13:30,12,7.629,7.644,7.609,7.635,0
NGX08,2008-09-12 14:00,12,7.641,7.66,7.633,7.634,0
NGX08,2008-09-12 14:30,12,7.644,7.671,7.64,7.671,0
NGX08,2008-09-12 15:00,12,7.679,7.688,7.679,7.68,0
NGX08,2008-09-12 15:30,12,7.701,7.701,7.701,7.701,0
NGX08,2008-09-14 13:30,14,7.72,7.72,7.72,7.72,0
NGX08,2008-09-14 14:30,14,7.763,7.763,7.763,7.763,0
NGX08,2008-09-14 15:00,14,7.756,7.779,7.756,7.779,0
NGX08,2008-09-14 15:30,14,7.779,7.779,7.779,7.779,0
NGX08,2008-09-14 16:00,14,7.741,7.741,7.741,7.741,0
NGX08,2008-09-14 16:30,14,7.773,7.773,7.773,7.773,0
NGX08,2008-09-14 17:00,15,7.76,7.76,7.76,7.76,0
NGX08,2008-09-14 17:30,15,7.73,7.73,7.73,7.73,0
NGX08,2008-09-14 18:00,15,7.727,7.727,7.727,7.727,0
NGX08,2008-09-14 19:30,15,7.72,7.72,7.695,7.695,0
NGX08,2008-09-14 20:00,15,7.687,7.703,7.687,7.703,0
NGX08,2008-09-14 20:30,15,7.704,7.704,7.704,7.704,0
NGX08,2008-09-14 21:00,15,7.663,7.663,7.641,7.641,0
NGX08,2008-09-14 21:30,15,7.633,7.633,7.633,7.633,0
NGX08,2008-09-14 22:30,15,7.604,7.604,7.604,7.604,0
NGX08,2008-09-14 23:00,15,7.58,7.58,7.58,7.58,0
NGX08,2008-09-14 23:30,15,7.604,7.604,7.604,7.604,0
NGX08,2008-09-15 00:00,15,7.639,7.651,7.639,7.651,0
NGX08,2008-09-15 02:30,15,7.655,7.655,7.653,7.653,0
NGX08,2008-09-15 03:00,15,7.658,7.662,7.628,7.628,0
NGX08,2008-09-15 03:30,15,7.61,7.62,7.61,7.62,0
NGX08,2008-09-15 04:00,15,7.641,7.647,7.641,7.642,0
NGX08,2008-09-15 04:30,15,7.641,7.641,7.562,7.571,0
NGX08,2008-09-15 05:00,15,7.579,7.59,7.573,7.574,0
NGX08,2008-09-15 05:30,15,7.573,7.586,7.566,7.586,0
NGX08,2008-09-15 06:00,15,7.563,7.596,7.561,7.561,0
NGX08,2008-09-15 06:30,15,7.568,7.571,7.385,7.472,0
NGX08,2008-09-15 07:00,15,7.482,7.507,7.472,7.472,0
NGX08,2008-09-15 07:30,15,7.48,7.55,7.48,7.542,0
NGX08,2008-09-15 08:00,15,7.542,7.547,7.449,7.473001,3
NGX08,2008-09-15 08:30,15,7.472,7.511,7.455,7.505,3
NGX08,2008-09-15 09:00,15,7.507,7.507,7.41,7.45,1
NGX08,2008-09-15 09:30,15,7.45,7.45,7.408999,7.444,1
NGX08,2008-09-15 10:00,15,7.435,7.559,7.426,7.49,3
NGX08,2008-09-15 10:30,15,7.477,7.81,7.477,7.775,0
NGX08,2008-09-15 11:00,15,7.78,8.080999,7.773,7.821,1
NGX08,2008-09-15 11:30,15,7.826,7.954,7.826,7.868,0
NGX08,2008-09-15 12:00,15,7.868,7.89,7.845,7.869,4
NGX08,2008-09-15 12:30,15,7.869,7.904,7.83,7.838,9
NGX08,2008-09-15 13:00,15,7.838,7.841001,7.573,7.658,5
NGX08,2008-09-15 13:30,15,7.658999,7.675,7.654,7.671,0
NGX08,2008-09-15 14:00,15,7.683,7.683,7.643,7.643,0
NGX08,2008-09-15 14:30,15,7.646,7.658999,7.634,7.656,0
NGX08,2008-09-15 15:00,15,7.666,7.666,7.645,7.645,0
NGX08,2008-09-15 15:30,15,7.63,7.63,7.605,7.605,0
NGX08,2008-09-15 17:00,16,7.605,7.656,7.584,7.656,0
NGX08,2008-09-15 18:00,16,7.656,7.656,7.656,7.656,0
NGX08,2008-09-15 18:30,16,7.584,7.584,7.584,7.584,0
NGX08,2008-09-15 20:30,16,7.581,7.583,7.581,7.583,0
NGX08,2008-09-15 21:00,16,7.582,7.588,7.573,7.588,0
NGX08,2008-09-15 21:30,16,7.57,7.578,7.57,7.573,0
NGX08,2008-09-15 22:30,16,7.57,7.597,7.561,7.597,0
NGX08,2008-09-15 23:30,16,7.597,7.597,7.597,7.597,0
NGX08,2008-09-16 00:00,16,7.606,7.606,7.57,7.57,0
NGX08,2008-09-16 00:30,16,7.569,7.607,7.561,7.572,0
NGX08,2008-09-16 01:30,16,7.568,7.594,7.563,7.563,0
NGX08,2008-09-16 02:00,16,7.579,7.594,7.579,7.594,0
NGX08,2008-09-16 02:30,16,7.583,7.583,7.583,7.583,0
NGX08,2008-09-16 03:00,16,7.629,7.654,7.629,7.654,0
NGX08,2008-09-16 03:30,16,7.656,7.658,7.656,7.658,0
NGX08,2008-09-16 04:00,16,7.67,7.698,7.67,7.698,0
NGX08,2008-09-16 05:00,16,7.685,7.703,7.685,7.7,0
NGX08,2008-09-16 05:30,16,7.713,7.811,7.713,7.769,0
NGX08,2008-09-16 06:00,16,7.736,7.737,7.685,7.685,0
NGX08,2008-09-16 06:30,16,7.688,7.688,7.612,7.635,0
NGX08,2008-09-16 07:00,16,7.656,7.733,7.653,7.718,0
NGX08,2008-09-16 07:30,16,7.7,7.717,7.64,7.654,0
NGX08,2008-09-16 08:00,16,7.658999,7.691,7.512,7.512,3
NGX08,2008-09-16 08:30,16,7.52,7.535,7.394,7.453,5
NGX08,2008-09-16 09:00,16,7.447,7.506,7.42,7.456,4
NGX08,2008-09-16 09:30,16,7.456,7.542,7.439,7.514,4
NGX08,2008-09-16 10:00,16,7.504,7.589,7.469,7.488,1
NGX08,2008-09-16 10:30,16,7.477,7.547,7.45,7.526999,1
NGX08,2008-09-16 11:00,16,7.523,7.56,7.51,7.532,0
NGX08,2008-09-16 11:30,16,7.533999,7.598001,7.533,7.589,0
NGX08,2008-09-16 12:00,16,7.588,7.602,7.464,7.506,5
NGX08,2008-09-16 12:30,16,7.507,7.585,7.505,7.575,0
NGX08,2008-09-16 13:00,16,7.575,7.62,7.537,7.547,11
NGX08,2008-09-16 13:30,16,7.545,7.552,7.456,7.523,4
NGX08,2008-09-16 14:00,16,7.524,7.568,7.515,7.558,0
NGX08,2008-09-16 14:30,16,7.551,7.552,7.489,7.54,2
NGX08,2008-09-16 15:00,16,7.539,7.57,7.539,7.57,0
NGX08,2008-09-16 15:30,16,7.573,7.58,7.573,7.58,0
NGX08,2008-09-16 16:00,16,7.57,7.57,7.54,7.54,0
NGX08,2008-09-16 17:00,17,7.624,7.665,7.48,7.559,0
NGX08,2008-09-16 17:30,17,7.54,7.56,7.54,7.56,0
NGX08,2008-09-16 18:00,17,7.559,7.64,7.559,7.64,0
NGX08,2008-09-16 20:00,17,7.639,7.639,7.639,7.639,0
NGX08,2008-09-16 22:00,17,7.663,7.68,7.663,7.68,0
NGX08,2008-09-16 23:30,17,7.665,7.7,7.628,7.7,0
NGX08,2008-09-17 00:00,17,7.701,7.71,7.701,7.71,0
NGX08,2008-09-17 00:30,17,7.711,7.711,7.711,7.711,0
NGX08,2008-09-17 01:30,17,7.69,7.69,7.686,7.69,0
NGX08,2008-09-17 02:00,17,7.69,7.69,7.69,7.69,0
NGX08,2008-09-17 03:00,17,7.679,7.684,7.679,7.684,0
NGX08,2008-09-17 03:30,17,7.679,7.685,7.673,7.673,0
NGX08,2008-09-17 04:00,17,7.66,7.685,7.658999,7.685,0
NGX08,2008-09-17 04:30,17,7.686,7.688,7.686,7.688,0
NGX08,2008-09-17 06:00,17,7.715,7.739,7.715,7.73,0
NGX08,2008-09-17 06:30,17,7.7,7.72,7.7,7.72,0
NGX08,2008-09-17 07:00,17,7.737,7.762,7.735,7.742,0
NGX08,2008-09-17 07:30,17,7.739,7.739,7.65,7.702,0
NGX08,2008-09-17 08:00,17,7.703,7.832,7.666,7.805,8
NGX08,2008-09-17 08:30,17,7.802,7.927,7.789,7.91,6
NGX08,2008-09-17 09:00,17,7.91,7.928,7.839,7.887,6
NGX08,2008-09-17 09:30,17,7.89,8.017,7.859,7.991,11
NGX08,2008-09-17 10:00,17,7.989,7.989,7.864,7.935,2
NGX08,2008-09-17 10:30,17,7.935,8.082,7.922,8.02,6
NGX08,2008-09-17 11:00,17,8.017,8.218,7.932,8.006,10
NGX08,2008-09-17 11:30,17,7.996,8.069,7.914,7.976,1
NGX08,2008-09-17 12:00,17,7.976,7.991,7.895,7.962,1
NGX08,2008-09-17 12:30,17,7.97,8.158,7.969,8.121,0
NGX08,2008-09-17 13:00,17,8.138,8.2,8.035,8.190001,4
NGX08,2008-09-17 13:30,17,8.190001,8.212999,8.161,8.176001,1
NGX08,2008-09-17 14:00,17,8.175,8.202,8.175,8.181,0
NGX08,2008-09-17 14:30,17,8.175,8.191999,8.174,8.174,0
NGX08,2008-09-17 15:00,17,8.173,8.173,8.135,8.171,0
NGX08,2008-09-17 15:30,17,8.171,8.187,8.171,8.177,0
NGX08,2008-09-17 16:00,17,8.196,8.219999,8.196,8.211,0
NGX08,2008-09-17 17:00,18,8.25,8.3,8.25,8.291,0
NGX08,2008-09-17 17:30,18,8.195,8.285,8.195,8.285,0
NGX08,2008-09-17 18:00,18,8.239,8.239,8.239,8.239,0
NGX08,2008-09-17 19:00,18,8.315001,8.35,8.315001,8.35,0
NGX08,2008-09-17 19:30,18,8.392,8.393,8.392,8.393,0
NGX08,2008-09-17 21:00,18,8.369,8.37,8.369,8.37,0
NGX08,2008-09-17 21:30,18,8.383,8.383,8.383,8.383,0
NGX08,2008-09-17 22:00,18,8.37,8.37,8.37,8.37,0
NGX08,2008-09-17 22:30,18,8.377,8.377,8.358,8.358,0
NGX08,2008-09-17 23:30,18,8.351999,8.351999,8.351999,8.351999,0
NGX08,2008-09-18 00:00,18,8.371,8.4,8.371,8.4,0
NGX08,2008-09-18 00:30,18,8.371,8.399,8.37,8.399,0
NGX08,2008-09-18 01:00,18,8.395,8.401,8.38,8.38,0
NGX08,2008-09-18 01:30,18,8.365,8.365,8.365,8.365,0
NGX08,2008-09-18 02:30,18,8.427,8.473001,8.422,8.444,0
NGX08,2008-09-18 03:00,18,8.440001,8.481,8.440001,8.481,0
NGX08,2008-09-18 04:00,18,8.451,8.452,8.451,8.452,0
NGX08,2008-09-18 04:30,18,8.452,8.465,8.451,8.465,0
NGX08,2008-09-18 05:00,18,8.455,8.457,8.45,8.452,0
NGX08,2008-09-18 05:30,18,8.448999,8.5,8.445,8.481,0
NGX08,2008-09-18 06:00,18,8.493,8.503,8.43,8.436,0
NGX08,2008-09-18 06:30,18,8.42,8.492,8.414,8.492,0
NGX08,2008-09-18 07:00,18,8.502,8.594,8.488,8.536,0
NGX08,2008-09-18 07:30,18,8.530001,8.533,8.405001,8.41,0
NGX08,2008-09-18 08:00,18,8.405001,8.441,8.309999,8.341001,2
NGX08,2008-09-18 08:30,18,8.347,8.408,8.311,8.377,0
NGX08,2008-09-18 09:00,18,8.381,8.384,8.201,8.262,2
NGX08,2008-09-18 09:30,18,8.263,8.271,7.753,7.83,12
NGX08,2008-09-18 10:00,18,7.83,7.937,7.829,7.895,0
NGX08,2008-09-18 10:30,18,7.882,7.895,7.762,7.765,3
NGX08,2008-09-18 11:00,18,7.761,7.819,7.708,7.74,4
NGX08,2008-09-18 11:30,18,7.74,7.886,7.731,7.829,1
NGX08,2008-09-18 12:00,18,7.828,7.854,7.767,7.78,0
NGX08,2008-09-18 12:30,18,7.78,7.925,7.78,7.921,0
NGX08,2008-09-18 13:00,18,7.919,7.938,7.869,7.926,0
NGX08,2008-09-18 13:30,18,7.926,7.928,7.883,7.91,0
NGX08,2008-09-18 14:00,18,7.913,7.925,7.894,7.913,0
NGX08,2008-09-18 14:30,18,7.913,7.925,7.903,7.904,0
NGX08,2008-09-18 15:00,18,7.914,7.93,7.89,7.89,0
NGX08,2008-09-18 15:30,18,7.89,7.914,7.89,7.897,0
NGX08,2008-09-18 16:00,18,7.877,7.879,7.837,7.837,0
NGX08,2008-09-18 17:00,19,7.888,7.926,7.88,7.889,0
NGX08,2008-09-18 17:30,19,7.885,7.885,7.885,7.885,0
NGX08,2008-09-18 18:00,19,7.92,7.934,7.92,7.933,0
NGX08,2008-09-18 18:30,19,7.896,7.896,7.896,7.896,0
NGX08,2008-09-18 21:30,19,7.895,7.895,7.895,7.895,0
NGX08,2008-09-18 22:00,19,7.881,7.881,7.881,7.881,0
NGX08,2008-09-18 23:30,19,7.867,7.867,7.867,7.867,0
NGX08,2008-09-19 00:00,19,7.893,7.895,7.88,7.88,0
NGX08,2008-09-19 01:00,19,7.889,7.889,7.888,7.888,0
NGX08,2008-09-19 01:30,19,7.88,7.88,7.867,7.867,0
NGX08,2008-09-19 02:30,19,7.888,7.888,7.888,7.888,0
NGX08,2008-09-19 03:30,19,7.888,7.896,7.888,7.896,0
NGX08,2008-09-19 04:00,19,7.894,7.894,7.894,7.894,0
NGX08,2008-09-19 04:30,19,7.897,7.898,7.897,7.898,0
NGX08,2008-09-19 05:00,19,7.904,7.904,7.868,7.87,0
NGX08,2008-09-19 05:30,19,7.904,7.906,7.886,7.886,0
NGX08,2008-09-19 06:00,19,7.883,7.9,7.883,7.89,0
NGX08,2008-09-19 06:30,19,7.875,7.888,7.861,7.888,0
NGX08,2008-09-19 07:00,19,7.876,7.968,7.876,7.937,0
NGX08,2008-09-19 07:30,19,7.918,7.973001,7.904,7.958,0
NGX08,2008-09-19 08:00,19,7.959,8.056,7.95,8.013,2
NGX08,2008-09-19 08:30,19,8.012,8.047,7.925,7.934,2
NGX08,2008-09-19 09:00,19,7.944,7.965,7.873,7.934,0
NGX08,2008-09-19 09:30,19,7.934,7.968,7.901,7.919,0
NGX08,2008-09-19 10:00,19,7.919,7.95,7.843,7.863,0
NGX08,2008-09-19 10:30,19,7.857,7.882,7.827,7.875,1
NGX08,2008-09-19 11:00,19,7.86,7.865,7.797,7.803,3
NGX08,2008-09-19 11:30,19,7.8,7.8,7.725,7.76,1
NGX08,2008-09-19 12:00,19,7.766,7.827,7.762,7.82,0
NGX08,2008-09-19 12:30,19,7.819,7.819,7.758,7.79,0
NGX08,2008-09-19 13:00,19,7.812,7.853,7.788,7.842,1
NGX08,2008-09-19 13:30,19,7.839,7.846,7.815,7.824,0
NGX08,2008-09-19 14:00,19,7.824,7.84,7.813,7.827,0
NGX08,2008-09-19 14:30,19,7.84,7.858,7.839,7.857,0
NGX08,2008-09-19 15:00,19,7.857,7.864,7.817,7.82,0
NGX08,2008-09-19 15:30,19,7.816,7.822,7.816,7.822,0
NGX08,2008-09-21 17:00,22,7.726,7.754,7.726,7.73,0
NGX08,2008-09-21 18:00,22,7.735,7.735,7.735,7.735,0
NGX08,2008-09-21 18:30,22,7.747,7.748,7.747,7.748,0
NGX08,2008-09-21 19:00,22,7.74,7.74,7.74,7.74,0
NGX08,2008-09-21 19:30,22,7.74,7.74,7.674,7.692,0
NGX08,2008-09-21 20:00,22,7.714,7.714,7.703,7.703,0
NGX08,2008-09-21 22:30,22,7.737,7.737,7.737,7.737,0
NGX08,2008-09-21 23:30,22,7.73,7.749,7.73,7.749,0
NGX08,2008-09-22 00:00,22,7.75,7.75,7.743,7.749,0
NGX08,2008-09-22 00:30,22,7.742,7.742,7.742,7.742,0
NGX08,2008-09-22 01:00,22,7.742,7.772,7.742,7.753,0
NGX08,2008-09-22 01:30,22,7.765,7.773,7.761,7.761,0
NGX08,2008-09-22 02:00,22,7.766,7.808,7.766,7.808,0
NGX08,2008-09-22 02:30,22,7.808,7.808,7.808,7.808,0
NGX08,2008-09-22 03:00,22,7.805,7.816,7.805,7.816,0
NGX08,2008-09-22 03:30,22,7.812,7.827,7.812,7.827,0
NGX08,2008-09-22 04:00,22,7.825,7.826,7.817,7.817,0
NGX08,2008-09-22 04:30,22,7.806,7.81,7.76,7.808,0
NGX08,2008-09-22 05:00,22,7.81,7.847,7.809,7.844,0
NGX08,2008-09-22 05:30,22,7.848001,7.86,7.843,7.86,0
NGX08,2008-09-22 06:00,22,7.843,7.855,7.843,7.855,0
NGX08,2008-09-22 06:30,22,7.829,7.835,7.8,7.831,0
NGX08,2008-09-22 07:00,22,7.831,7.837,7.758,7.769,0
NGX08,2008-09-22 07:30,22,7.767,7.83,7.755,7.79,0
NGX08,2008-09-22 08:00,22,7.769,7.793,7.662,7.708,1
NGX08,2008-09-22 08:30,22,7.717,7.79,7.716001,7.786,0
NGX08,2008-09-22 09:00,22,7.782,7.873,7.759,7.838,4
NGX08,2008-09-22 09:30,22,7.839,7.85,7.783,7.838,1
NGX08,2008-09-22 10:00,22,7.84,7.84,7.8,7.83,0
NGX08,2008-09-22 10:30,22,7.832,7.888,7.824,7.888,1
NGX08,2008-09-22 11:00,22,7.888,7.889,7.84,7.878,1
NGX08,2008-09-22 11:30,22,7.88,7.936,7.863,7.892,1
NGX08,2008-09-22 12:00,22,7.893,7.9,7.872,7.887,0
NGX08,2008-09-22 12:30,22,7.89,7.97,7.889,7.959,1
NGX08,2008-09-22 13:00,22,7.962,8.029,7.927,7.939,1
NGX08,2008-09-22 13:30,22,7.929,7.954,7.919,7.928,1
NGX08,2008-09-22 14:00,22,7.928,7.972,7.927,7.954,0
NGX08,2008-09-22 14:30,22,7.952,7.952,7.934,7.94,0
NGX08,2008-09-22 15:00,22,7.94,7.999,7.94,7.999,0
NGX08,2008-09-22 15:30,22,7.972,8,7.972,8,0
NGX08,2008-09-22 16:00,22,7.997,8.003,7.997,8.003,0
NGX08,2008-09-22 17:00,23,7.967,8.01,7.943,8.01,0
NGX08,2008-09-22 18:00,23,7.997,8.024,7.997,8.024,0
NGX08,2008-09-22 18:30,23,8,8,8,8,0
NGX08,2008-09-22 19:00,23,8.019,8.019,7.989,7.989,0
NGX08,2008-09-22 19:30,23,8.013,8.016001,8.013,8.015,0
NGX08,2008-09-22 20:30,23,8,8.015,7.975,8.015,0
NGX08,2008-09-22 21:30,23,8.009,8.009,8.001,8.009,0
NGX08,2008-09-22 22:00,23,8.012,8.012,8.012,8.012,0
NGX08,2008-09-22 22:30,23,8,8,8,8,0
NGX08,2008-09-22 23:00,23,8,8,8,8,0
NGX08,2008-09-22 23:30,23,8,8.003,8,8,0
NGX08,2008-09-23 00:00,23,8,8,8,8,0
NGX08,2008-09-23 00:30,23,8,8.005,8,8.005,0
NGX08,2008-09-23 01:00,23,8.007,8.008,8,8,0
NGX08,2008-09-23 01:30,23,8,8.013,8,8.013,0
NGX08,2008-09-23 02:00,23,8.014,8.02,7.977,7.977,0
NGX08,2008-09-23 02:30,23,7.977,7.977,7.976,7.976,0
NGX08,2008-09-23 03:00,23,7.976,8.001,7.976,7.997,0
NGX08,2008-09-23 03:30,23,7.977,7.99,7.977,7.99,0
NGX08,2008-09-23 04:00,23,7.968,7.968,7.941,7.941,0
NGX08,2008-09-23 04:30,23,7.931,7.944,7.93,7.944,0
NGX08,2008-09-23 05:00,23,7.941,7.941,7.93,7.93,0
NGX08,2008-09-23 05:30,23,7.954,7.987,7.954,7.965,0
NGX08,2008-09-23 06:00,23,7.958,7.963,7.901,7.963,0
NGX08,2008-09-23 06:30,23,7.928,8.023001,7.928,8.012,0
NGX08,2008-09-23 07:00,23,8.015,8.025,7.95,7.963,0
NGX08,2008-09-23 07:30,23,7.957,7.959,7.84,7.944,0
NGX08,2008-09-23 08:00,23,7.944,8.157,7.885,8.113,5
NGX08,2008-09-23 08:30,23,8.12,8.136,8.062,8.108,7
NGX08,2008-09-23 09:00,23,8.108999,8.269,8.104,8.183001,13
NGX08,2008-09-23 09:30,23,8.183001,8.242,8.171,8.215,3
NGX08,2008-09-23 10:00,23,8.21,8.228,8.154,8.165,3
NGX08,2008-09-23 10:30,23,8.165,8.193,8.112,8.139,4
NGX08,2008-09-23 11:00,23,8.14,8.221,8.136,8.218,0
NGX08,2008-09-23 11:30,23,8.217,8.226999,8.16,8.16,0
NGX08,2008-09-23 12:00,23,8.164,8.166,8.065001,8.117,0
NGX08,2008-09-23 12:30,23,8.117,8.2,8.111,8.164,0
NGX08,2008-09-23 13:00,23,8.174,8.237,8.13,8.132,1
NGX08,2008-09-23 13:30,23,8.132,8.187,8.132,8.171,0
NGX08,2008-09-23 14:00,23,8.171,8.197001,8.17,8.190001,0
NGX08,2008-09-23 14:30,23,8.183001,8.197001,8.173,8.197001,0
NGX08,2008-09-23 15:00,23,8.188,8.212,8.188,8.212,0
NGX08,2008-09-23 15:30,23,8.21,8.224,8.205999,8.223001,0
NGX08,2008-09-23 16:00,23,8.219999,8.24,8.219999,8.225,0
NGX08,2008-09-23 17:00,24,8.247,8.247,8.247,8.247,0
NGX08,2008-09-23 17:30,24,8.246,8.246,8.246,8.246,0
NGX08,2008-09-23 19:30,24,8.223001,8.236,8.223001,8.236,0
NGX08,2008-09-23 20:00,24,8.21,8.21,8.205,8.205,0
NGX08,2008-09-23 20:30,24,8.205,8.24,8.205,8.24,0
NGX08,2008-09-23 21:00,24,8.24,8.25,8.24,8.25,0
NGX08,2008-09-23 21:30,24,8.255,8.268,8.255,8.264,0
NGX08,2008-09-23 22:00,24,8.264,8.264,8.264,8.264,0
NGX08,2008-09-23 23:30,24,8.25,8.26,8.246,8.26,0
NGX08,2008-09-24 00:00,24,8.262,8.271,8.262,8.27,0
NGX08,2008-09-24 00:30,24,8.275,8.275,8.27,8.275,0
NGX08,2008-09-24 01:00,24,8.275,8.276999,8.27,8.276999,0
NGX08,2008-09-24 01:30,24,8.27,8.29,8.27,8.280001,0
NGX08,2008-09-24 02:00,24,8.274,8.274,8.274,8.274,0
NGX08,2008-09-24 02:30,24,8.27,8.27,8.27,8.27,0
NGX08,2008-09-24 03:00,24,8.280001,8.280001,8.262,8.262,0
NGX08,2008-09-24 03:30,24,8.265,8.265,8.262,8.262,0
NGX08,2008-09-24 04:00,24,8.27,8.280001,8.269,8.280001,0
NGX08,2008-09-24 04:30,24,8.27,8.27,8.27,8.27,0
NGX08,2008-09-24 05:00,24,8.269,8.280001,8.26,8.280001,0
NGX08,2008-09-24 05:30,24,8.279,8.294001,8.279,8.294001,0
NGX08,2008-09-24 06:00,24,8.289,8.289,8.256,8.276,0
NGX08,2008-09-24 06:30,24,8.276,8.335,8.276,8.298,0
NGX08,2008-09-24 07:00,24,8.298,8.356,8.288,8.325,0
NGX08,2008-09-24 07:30,24,8.323,8.335,8.267,8.297,1
NGX08,2008-09-24 08:00,24,8.29,8.299,8.169001,8.176001,8
NGX08,2008-09-24 08:30,24,8.179,8.225,8.118,8.141001,1
NGX08,2008-09-24 09:00,24,8.142,8.142,7.917,8.030001,8
NGX08,2008-09-24 09:30,24,8.030001,8.092,7.974,8.015,2
NGX08,2008-09-24 10:00,24,8.013,8.026,7.945,7.964,1
NGX08,2008-09-24 10:30,24,7.952,7.982,7.905,7.935,5
NGX08,2008-09-24 11:00,24,7.94,7.95,7.889,7.911,1
NGX08,2008-09-24 11:30,24,7.91,7.972,7.897,7.956,2
NGX08,2008-09-24 12:00,24,7.955,7.955,7.882,7.882,0
NGX08,2008-09-24 12:30,24,7.885,7.901,7.835,7.862,4
NGX08,2008-09-24 13:00,24,7.859,7.93,7.831,7.923,5
NGX08,2008-09-24 13:30,24,7.923,7.923,7.885,7.899,0
NGX08,2008-09-24 14:00,24,7.899,7.928,7.896,7.922,0
NGX08,2008-09-24 14:30,24,7.917,7.919,7.907,7.907,0
NGX08,2008-09-24 15:00,24,7.91,7.926,7.907,7.919,0
NGX08,2008-09-24 15:30,24,7.918,7.942,7.911,7.92,0
NGX08,2008-09-24 16:00,24,7.917,7.917,7.906,7.908,0
NGX08,2008-09-24 17:00,25,7.903,7.903,7.903,7.903,0
NGX08,2008-09-24 17:30,25,7.899,7.899,7.899,7.899,0
NGX08,2008-09-24 18:00,25,7.9,7.9,7.89,7.89,0
NGX08,2008-09-24 18:30,25,7.89,7.89,7.89,7.89,0
NGX08,2008-09-24 19:00,25,7.886,7.9,7.885,7.896,0
NGX08,2008-09-24 19:30,25,7.884,7.898,7.884,7.898,0
NGX08,2008-09-24 20:30,25,7.898,7.898,7.898,7.898,0
NGX08,2008-09-24 21:00,25,7.877,7.877,7.877,7.877,0
NGX08,2008-09-24 21:30,25,7.9,7.9,7.9,7.9,0
NGX08,2008-09-24 22:30,25,7.89,7.89,7.89,7.89,0
NGX08,2008-09-24 23:00,25,7.884,7.884,7.884,7.884,0
NGX08,2008-09-25 00:00,25,7.89,7.9,7.881,7.881,0
NGX08,2008-09-25 01:00,25,7.899,7.899,7.885,7.885,0
NGX08,2008-09-25 01:30,25,7.91,7.911,7.91,7.911,0
NGX08,2008-09-25 02:30,25,7.91,7.912,7.891,7.891,0
NGX08,2008-09-25 03:00,25,7.889,7.889,7.883,7.883,0
NGX08,2008-09-25 03:30,25,7.883,7.89,7.838,7.84,0
NGX08,2008-09-25 04:00,25,7.861,7.912,7.861,7.894,0
NGX08,2008-09-25 04:30,25,7.89,7.912,7.862,7.91,0
NGX08,2008-09-25 05:00,25,7.915,7.929,7.908,7.908,0
NGX08,2008-09-25 05:30,25,7.9,7.9,7.869,7.869,0
NGX08,2008-09-25 06:00,25,7.901,7.901,7.878,7.878,0
NGX08,2008-09-25 06:30,25,7.872,7.879,7.856,7.866,0
NGX08,2008-09-25 07:00,25,7.868,7.887,7.79,7.835,0
NGX08,2008-09-25 07:30,25,7.82,7.844,7.773,7.818,0
NGX08,2008-09-25 08:00,25,7.819,7.857,7.742,7.78,0
NGX08,2008-09-25 08:30,25,7.783,7.787,7.762,7.766,4
NGX08,2008-09-25 09:00,25,7.766,7.771,7.685,7.698,11
NGX08,2008-09-25 09:30,25,7.696,8.009,7.676,7.851,36
NGX08,2008-09-25 10:00,25,7.844,7.88,7.773,7.852,3
NGX08,2008-09-25 10:30,25,7.845,7.869,7.805,7.849,2
NGX08,2008-09-25 11:00,25,7.849,8.017,7.84,7.95,15
NGX08,2008-09-25 11:30,25,7.945,8.164,7.942,8.051001,19
NGX08,2008-09-25 12:00,25,8.051001,8.085,8.01,8.02,6
NGX08,2008-09-25 12:30,25,8.02,8.059999,7.925,7.956,9
NGX08,2008-09-25 13:00,25,7.959,8.016001,7.887,7.89,23
NGX08,2008-09-25 13:30,25,7.89,7.953,7.876,7.95,4
NGX08,2008-09-25 14:00,25,7.955,7.967,7.944,7.953,0
NGX08,2008-09-25 14:30,25,7.954,7.961,7.943,7.943,0
NGX08,2008-09-25 15:00,25,7.952,7.958,7.935,7.95,0
NGX08,2008-09-25 15:30,25,7.941,7.951,7.935,7.935,0
NGX08,2008-09-25 16:00,25,7.935,7.936,7.935,7.935,0
NGX08,2008-09-25 17:00,26,7.978,7.98,7.931,7.97,0
NGX08,2008-09-25 17:30,26,7.957,7.957,7.957,7.957,0
NGX08,2008-09-25 18:00,26,7.94,7.968,7.94,7.968,0
NGX08,2008-09-25 18:30,26,7.957,7.957,7.954,7.954,0
NGX08,2008-09-25 19:00,26,7.962,7.962,7.962,7.962,0
NGX08,2008-09-25 19:30,26,7.98,7.98,7.98,7.98,0
NGX08,2008-09-25 20:00,26,7.954,7.954,7.954,7.954,0
NGX08,2008-09-25 20:30,26,7.953,7.96,7.953,7.96,0
NGX08,2008-09-25 21:30,26,7.94,7.94,7.94,7.94,0
NGX08,2008-09-25 22:00,26,7.96,7.96,7.96,7.96,0
NGX08,2008-09-25 23:00,26,7.96,7.96,7.96,7.96,0
NGX08,2008-09-26 00:00,26,7.955,7.955,7.95,7.95,0
NGX08,2008-09-26 00:30,26,7.94,7.94,7.94,7.94,0
NGX08,2008-09-26 01:00,26,7.945,7.946,7.944,7.944,0
NGX08,2008-09-26 02:00,26,7.942,7.944,7.94,7.942,0
NGX08,2008-09-26 02:30,26,7.94,7.94,7.94,7.94,0
NGX08,2008-09-26 03:00,26,7.94,7.944,7.94,7.944,0
NGX08,2008-09-26 03:30,26,7.944,7.949,7.94,7.949,0
NGX08,2008-09-26 04:00,26,7.941,7.946,7.932,7.94,0
NGX08,2008-09-26 04:30,26,7.932,7.932,7.882,7.892,0
NGX08,2008-09-26 05:00,26,7.898,7.91,7.877,7.9,0
NGX08,2008-09-26 05:30,26,7.885,7.908999,7.885,7.906,0
NGX08,2008-09-26 06:00,26,7.89,7.89,7.853,7.865,0
NGX08,2008-09-26 06:30,26,7.865,7.891,7.861,7.861,0
NGX08,2008-09-26 07:00,26,7.867,7.867,7.771,7.795,0
NGX08,2008-09-26 07:30,26,7.8,7.8,7.656,7.678,5
NGX08,2008-09-26 08:00,26,7.678,7.7,7.605,7.636,24
NGX08,2008-09-26 08:30,26,7.641,7.684,7.624,7.665,26
NGX08,2008-09-26 09:00,26,7.664,7.732,7.65,7.658999,20
NGX08,2008-09-26 09:30,26,7.657,7.663,7.531,7.592,43
NGX08,2008-09-26 10:00,26,7.59,7.658,7.528,7.646,15
NGX08,2008-09-26 10:30,26,7.644,7.646,7.54,7.614,16
NGX08,2008-09-26 11:00,26,7.615,7.655,7.58,7.608,8
NGX08,2008-09-26 11:30,26,7.608,7.641,7.563,7.63,1
NGX08,2008-09-26 12:00,26,7.626,7.65,7.604,7.636,2
NGX08,2008-09-26 12:30,26,7.635,7.697,7.63,7.679,9
NGX08,2008-09-26 13:00,26,7.677,7.751,7.61,7.632,31
NGX08,2008-09-26 13:30,26,7.62,7.69,7.62,7.686,2
NGX08,2008-09-26 14:00,26,7.682,7.689,7.639,7.665,0
NGX08,2008-09-26 14:30,26,7.657,7.675,7.649,7.675,0
NGX08,2008-09-26 15:00,26,7.669,7.674,7.64,7.64,0
NGX08,2008-09-26 15:30,26,7.638,7.677,7.638,7.676,0
NGX08,2008-09-26 16:00,26,7.68,7.687,7.646,7.65,0
NGX08,2008-09-28 17:00,29,7.628,7.665,7.602,7.602,0
NGX08,2008-09-28 17:30,29,7.625,7.625,7.597,7.611,0
NGX08,2008-09-28 18:00,29,7.6,7.6,7.596,7.596,0
NGX08,2008-09-28 18:30,29,7.624,7.625,7.6,7.6,0
NGX08,2008-09-28 19:00,29,7.606,7.615,7.606,7.615,0
NGX08,2008-09-28 19:30,29,7.607,7.607,7.555,7.555,0
NGX08,2008-09-28 20:00,29,7.555,7.555,7.55,7.55,0
NGX08,2008-09-28 20:30,29,7.575,7.575,7.56,7.56,0
NGX08,2008-09-28 21:00,29,7.57,7.57,7.56,7.56,0
NGX08,2008-09-28 22:00,29,7.57,7.57,7.57,7.57,0
NGX08,2008-09-28 22:30,29,7.55,7.55,7.548,7.548,0
NGX08,2008-09-28 23:00,29,7.55,7.55,7.55,7.55,0
NGX08,2008-09-28 23:30,29,7.57,7.57,7.57,7.57,0
NGX08,2008-09-29 00:00,29,7.55,7.554,7.548,7.548,0
NGX08,2008-09-29 01:00,29,7.547,7.552,7.547,7.547,0
NGX08,2008-09-29 01:30,29,7.547,7.547,7.547,7.547,0
NGX08,2008-09-29 02:00,29,7.546,7.547,7.525,7.525,0
NGX08,2008-09-29 02:30,29,7.521,7.526999,7.483,7.508,0
NGX08,2008-09-29 03:00,29,7.491,7.507,7.48,7.482,0
NGX08,2008-09-29 03:30,29,7.474,7.498,7.456,7.468,0
NGX08,2008-09-29 04:00,29,7.47,7.499,7.468,7.493,0
NGX08,2008-09-29 04:30,29,7.5,7.509,7.492,7.492,0
NGX08,2008-09-29 05:00,29,7.486,7.486,7.458,7.458,0
NGX08,2008-09-29 05:30,29,7.456,7.465,7.434,7.456,0
NGX08,2008-09-29 06:00,29,7.445,7.513,7.445,7.509,0
NGX08,2008-09-29 06:30,29,7.511,7.531,7.456,7.465,0
NGX08,2008-09-29 07:00,29,7.47,7.475,7.405,7.45,0
NGX08,2008-09-29 07:30,29,7.46,7.501,7.305,7.352,5
NGX08,2008-09-29 08:00,29,7.353,7.367,7.176,7.245,55
NGX08,2008-09-29 08:30,29,7.239,7.254,7.195,7.23,27
NGX08,2008-09-29 09:00,29,7.23,7.24,7.178,7.233,29
NGX08,2008-09-29 09:30,29,7.235,7.26,7.19,7.22,25
NGX08,2008-09-29 10:00,29,7.222,7.241,7.197,7.224,13
NGX08,2008-09-29 10:30,29,7.221,7.292,7.193,7.262,20
NGX08,2008-09-29 11:00,29,7.258,7.305,7.236,7.299,16
NGX08,2008-09-29 11:30,29,7.3,7.321,7.268,7.314,12
NGX08,2008-09-29 12:00,29,7.31,7.352,7.3,7.347,5
NGX08,2008-09-29 12:30,29,7.348001,7.353,7.156,7.273,31
NGX08,2008-09-29 13:00,29,7.276999,7.285,7.2,7.215,20
NGX08,2008-09-29 13:30,29,7.215,7.222,7.162,7.177,6
NGX08,2008-09-29 14:00,29,7.176,7.184,7.162,7.166,0
NGX08,2008-09-29 14:30,29,7.166,7.186,7.14,7.186,0
NGX08,2008-09-29 15:00,29,7.185,7.195,7.174,7.194,0
NGX08,2008-09-29 15:30,29,7.196,7.214,7.196,7.201,0
NGX08,2008-09-29 16:00,29,7.201,7.201,7.19,7.194,0
NGX08,2008-09-29 17:00,30,7.176,7.221,7.176,7.193,0
NGX08,2008-09-29 17:30,30,7.19,7.218,7.19,7.212,0
NGX08,2008-09-29 18:00,30,7.214,7.214,7.212,7.212,0
NGX08,2008-09-29 18:30,30,7.22,7.22,7.207,7.207,0
NGX08,2008-09-29 19:00,30,7.219,7.219,7.219,7.219,0
NGX08,2008-09-29 19:30,30,7.207,7.207,7.207,7.207,0
NGX08,2008-09-29 20:00,30,7.21,7.21,7.21,7.21,0
NGX08,2008-09-29 20:30,30,7.206,7.22,7.206,7.22,0
NGX08,2008-09-29 21:00,30,7.219,7.22,7.205,7.219,0
NGX08,2008-09-29 21:30,30,7.22,7.22,7.22,7.22,0
NGX08,2008-09-29 22:00,30,7.22,7.22,7.215,7.215,0
NGX08,2008-09-29 22:30,30,7.219,7.22,7.219,7.22,0
NGX08,2008-09-29 23:00,30,7.22,7.22,7.215,7.215,0
NGX08,2008-09-29 23:30,30,7.215,7.22,7.215,7.215,0
NGX08,2008-09-30 00:00,30,7.22,7.229,7.22,7.229,0
NGX08,2008-09-30 00:30,30,7.222,7.222,7.222,7.222,0
NGX08,2008-09-30 01:00,30,7.229,7.229,7.215,7.215,0
NGX08,2008-09-30 01:30,30,7.215,7.215,7.215,7.215,0
NGX08,2008-09-30 02:00,30,7.216001,7.222,7.215,7.216001,0
NGX08,2008-09-30 02:30,30,7.209,7.23,7.204,7.205,0
NGX08,2008-09-30 03:00,30,7.2,7.205,7.19,7.19,0
NGX08,2008-09-30 03:30,30,7.19,7.235,7.18,7.235,0
NGX08,2008-09-30 04:00,30,7.211,7.294,7.211,7.29,0
NGX08,2008-09-30 04:30,30,7.298,7.324,7.292,7.32,0
NGX08,2008-09-30 05:00,30,7.329,7.332,7.29,7.311,0
NGX08,2008-09-30 05:30,30,7.33,7.337,7.315,7.315,0
NGX08,2008-09-30 06:00,30,7.33,7.33,7.27,7.274,0
NGX08,2008-09-30 06:30,30,7.283999,7.357,7.283999,7.34,0
NGX08,2008-09-30 07:00,30,7.333,7.356,7.262,7.27,0
NGX08,2008-09-30 07:30,30,7.276,7.31,7.232,7.282,2
NGX08,2008-09-30 08:00,30,7.282,7.362,7.274,7.303,32
NGX08,2008-09-30 08:30,30,7.304,7.361,7.282,7.329,19
NGX08,2008-09-30 09:00,30,7.327,7.404,7.295,7.369,13
NGX08,2008-09-30 09:30,30,7.369,7.399,7.31,7.32,15
NGX08,2008-09-30 10:00,30,7.317,7.386,7.288,7.347,11
NGX08,2008-09-30 10:30,30,7.354,7.378,7.33,7.362,0
NGX08,2008-09-30 11:00,30,7.365,7.448,7.365,7.4,16
NGX08,2008-09-30 11:30,30,7.401999,7.473001,7.392,7.444,8
NGX08,2008-09-30 12:00,30,7.443,7.507,7.406,7.493,17
NGX08,2008-09-30 12:30,30,7.494,7.507,7.42,7.424,6
NGX08,2008-09-30 13:00,30,7.429,7.47,7.39,7.438,15
NGX08,2008-09-30 13:30,30,7.438,7.47,7.43,7.467,4
NGX08,2008-09-30 14:00,30,7.468,7.489,7.453,7.465,0
NGX08,2008-09-30 14:30,30,7.473001,7.491,7.463,7.49,0
NGX08,2008-09-30 15:00,30,7.491,7.542,7.486,7.54,0
NGX08,2008-09-30 15:30,30,7.538,7.538,7.505,7.505,0
NGX08,2008-09-30 16:00,30,7.515,7.515,7.475,7.475,0
NGX08,2008-09-30 17:00,1,7.518,7.52,7.518,7.52,0
NGX08,2008-09-30 17:30,1,7.455,7.46,7.438,7.46,0
NGX08,2008-09-30 18:00,1,7.46,7.512,7.46,7.512,0
NGX08,2008-09-30 18:30,1,7.495,7.495,7.495,7.495,0
NGX08,2008-09-30 19:00,1,7.48,7.5,7.48,7.485,0
NGX08,2008-09-30 19:30,1,7.497,7.545,7.497,7.522,0
NGX08,2008-09-30 20:00,1,7.52,7.54,7.5,7.5,0
NGX08,2008-09-30 21:00,1,7.51,7.537,7.51,7.51,0
NGX08,2008-09-30 21:30,1,7.507,7.52,7.507,7.52,0
NGX08,2008-09-30 22:00,1,7.52,7.525,7.52,7.525,0
NGX08,2008-09-30 22:30,1,7.54,7.585,7.54,7.55,0
NGX08,2008-09-30 23:00,1,7.542,7.566,7.515,7.566,0
NGX08,2008-09-30 23:30,1,7.54,7.54,7.54,7.54,0
NGX08,2008-10-01 00:30,1,7.54,7.54,7.54,7.54,0
NGX08,2008-10-01 01:00,1,7.57,7.57,7.522,7.522,0
NGX08,2008-10-01 01:30,1,7.521,7.521,7.506,7.506,0
NGX08,2008-10-01 02:00,1,7.506,7.51,7.505,7.505,0
NGX08,2008-10-01 02:30,1,7.554,7.585,7.55,7.55,0
NGX08,2008-10-01 03:00,1,7.552,7.552,7.522,7.53,0
NGX08,2008-10-01 03:30,1,7.53,7.625,7.53,7.606,0
NGX08,2008-10-01 04:00,1,7.59,7.59,7.584,7.584,0
NGX08,2008-10-01 04:30,1,7.584,7.584,7.5,7.533999,0
NGX08,2008-10-01 05:00,1,7.509,7.529,7.488,7.51,0
NGX08,2008-10-01 05:30,1,7.505,7.533999,7.48,7.51,0
NGX08,2008-10-01 06:00,1,7.511,7.511,7.462,7.474,0
NGX08,2008-10-01 06:30,1,7.48,7.506,7.467,7.477,0
NGX08,2008-10-01 07:00,1,7.467,7.559,7.46,7.493,0
NGX08,2008-10-01 07:30,1,7.488,7.501,7.45,7.483,0
NGX08,2008-10-01 08:00,1,7.483,7.507,7.465,7.495,15
NGX08,2008-10-01 08:30,1,7.495,7.616,7.48,7.578,28
NGX08,2008-10-01 09:00,1,7.578,7.606,7.562,7.577,10
NGX08,2008-10-01 09:30,1,7.572,7.583,7.475,7.568,26
NGX08,2008-10-01 10:00,1,7.564,7.743,7.56,7.701,90
NGX08,2008-10-01 10:30,1,7.699,7.716001,7.67,7.689,27
NGX08,2008-10-01 11:00,1,7.693,7.83,7.676,7.823,35
NGX08,2008-10-01 11:30,1,7.823,7.938,7.812,7.846,63
NGX08,2008-10-01 12:00,1,7.848001,7.912,7.824,7.845,32
NGX08,2008-10-01 12:30,1,7.844,7.87,7.776999,7.819,34
NGX08,2008-10-01 13:00,1,7.816,7.85,7.715,7.715,49
NGX08,2008-10-01 13:30,1,7.716001,7.741,7.707,7.737,4
NGX08,2008-10-01 14:00,1,7.735,7.792,7.735,7.774,0
NGX08,2008-10-01 14:30,1,7.774,7.783999,7.763,7.766,0
NGX08,2008-10-01 15:00,1,7.776,7.788,7.773,7.782,0
NGX08,2008-10-01 15:30,1,7.782,7.797,7.778,7.778,0
NGX08,2008-10-01 16:00,1,7.778,7.8,7.778,7.8,0
NGX08,2008-10-01 17:00,2,7.8,7.802,7.728,7.79,0
NGX08,2008-10-01 17:30,2,7.78,7.803,7.776999,7.803,0
NGX08,2008-10-01 18:30,2,7.77,7.8,7.742,7.793,0
NGX08,2008-10-01 19:00,2,7.8,7.82,7.8,7.82,0
NGX08,2008-10-01 19:30,2,7.823,7.833,7.823,7.833,0
NGX08,2008-10-01 20:00,2,7.828,7.834,7.799,7.799,0
NGX08,2008-10-01 20:30,2,7.799,7.799,7.769,7.779,0
NGX08,2008-10-01 21:00,2,7.803,7.805,7.785,7.789,0
NGX08,2008-10-01 21:30,2,7.792,7.8,7.789,7.789,0
NGX08,2008-10-01 22:00,2,7.8,7.8,7.789,7.789,0
NGX08,2008-10-01 22:30,2,7.8,7.809,7.799,7.799,0
NGX08,2008-10-01 23:00,2,7.804,7.804,7.788,7.788,0
NGX08,2008-10-01 23:30,2,7.79,7.79,7.789,7.789,0
NGX08,2008-10-02 00:00,2,7.779,7.779,7.779,7.779,0
NGX08,2008-10-02 00:30,2,7.778,7.778,7.778,7.778,0
NGX08,2008-10-02 01:00,2,7.778,7.778,7.771,7.776,0
NGX08,2008-10-02 01:30,2,7.77,7.772,7.769,7.769,0
NGX08,2008-10-02 02:00,2,7.769,7.769,7.759,7.759,0
NGX08,2008-10-02 02:30,2,7.76,7.76,7.748,7.75,0
NGX08,2008-10-02 03:00,2,7.749,7.749,7.739,7.739,0
NGX08,2008-10-02 03:30,2,7.731,7.731,7.719,7.73,0
NGX08,2008-10-02 04:00,2,7.73,7.733,7.729,7.729,0
NGX08,2008-10-02 04:30,2,7.733,7.734,7.7,7.7,0
NGX08,2008-10-02 05:00,2,7.71,7.71,7.689,7.689,0
NGX08,2008-10-02 05:30,2,7.682,7.693,7.669,7.685,0
NGX08,2008-10-02 06:00,2,7.687,7.708,7.679,7.702,0
NGX08,2008-10-02 06:30,2,7.703,7.703,7.681,7.684,0
NGX08,2008-10-02 07:00,2,7.685,7.815,7.681,7.755,0
NGX08,2008-10-02 07:30,2,7.756,7.776,7.699,7.724,2
NGX08,2008-10-02 08:00,2,7.72,7.823,7.717,7.823,16
NGX08,2008-10-02 08:30,2,7.824,7.825,7.751,7.783,13
NGX08,2008-10-02 09:00,2,7.783999,7.792,7.679,7.711,21
NGX08,2008-10-02 09:30,2,7.712,7.727,7.435,7.465,111
NGX08,2008-10-02 10:00,2,7.464,7.536,7.454,7.486,28
NGX08,2008-10-02 10:30,2,7.485,7.566,7.481,7.565,16
NGX08,2008-10-02 11:00,2,7.563,7.622,7.559,7.585,14
NGX08,2008-10-02 11:30,2,7.587,7.593,7.489,7.556,11
NGX08,2008-10-02 12:00,2,7.552,7.559,7.467,7.505,4
NGX08,2008-10-02 12:30,2,7.505,7.541,7.444,7.481,14
NGX08,2008-10-02 13:00,2,7.483,7.526999,7.465,7.48,17
NGX08,2008-10-02 13:30,2,7.48,7.487,7.434,7.459,3
NGX08,2008-10-02 14:00,2,7.459,7.477,7.455,7.464,0
NGX08,2008-10-02 14:30,2,7.464,7.475,7.445,7.446,0
NGX08,2008-10-02 15:00,2,7.45,7.456,7.445,7.449,0
NGX08,2008-10-02 15:30,2,7.448,7.463,7.445,7.45,0
NGX08,2008-10-02 16:00,2,7.452,7.461,7.447,7.455,0
NGX08,2008-10-02 17:00,3,7.45,7.481,7.449,7.471,0
NGX08,2008-10-02 17:30,3,7.483,7.5,7.455,7.455,0
NGX08,2008-10-02 18:00,3,7.458,7.465,7.435,7.455,0
NGX08,2008-10-02 19:00,3,7.435,7.435,7.4,7.4,0
NGX08,2008-10-02 19:30,3,7.39,7.39,7.386,7.386,0
NGX08,2008-10-02 20:00,3,7.39,7.4,7.366,7.4,0
NGX08,2008-10-02 20:30,3,7.4,7.415,7.4,7.415,0
NGX08,2008-10-02 21:00,3,7.42,7.42,7.42,7.42,0
NGX08,2008-10-02 21:30,3,7.42,7.42,7.42,7.42,0
NGX08,2008-10-02 22:00,3,7.418,7.418,7.418,7.418,0
NGX08,2008-10-02 22:30,3,7.418,7.418,7.418,7.418,0
NGX08,2008-10-02 23:30,3,7.42,7.42,7.414,7.414,0
NGX08,2008-10-03 00:00,3,7.42,7.42,7.42,7.42,0
NGX08,2008-10-03 01:00,3,7.401,7.401,7.401,7.401,0
NGX08,2008-10-03 01:30,3,7.416,7.462,7.4,7.459,0
NGX08,2008-10-03 02:00,3,7.434,7.463,7.434,7.458,0
NGX08,2008-10-03 02:30,3,7.448,7.465,7.448,7.465,0
NGX08,2008-10-03 03:00,3,7.465,7.48,7.465,7.479,0
NGX08,2008-10-03 03:30,3,7.48,7.48,7.47,7.47,0
NGX08,2008-10-03 04:00,3,7.467,7.471,7.467,7.471,0
NGX08,2008-10-03 04:30,3,7.471,7.48,7.47,7.47,0
NGX08,2008-10-03 05:00,3,7.472,7.472,7.4,7.449,0
NGX08,2008-10-03 05:30,3,7.449,7.479,7.449,7.476,0
NGX08,2008-10-03 06:00,3,7.476,7.479,7.401999,7.449,0
NGX08,2008-10-03 06:30,3,7.454,7.477,7.432,7.435,0
NGX08,2008-10-03 07:00,3,7.44,7.44,7.383,7.4,0
NGX08,2008-10-03 07:30,3,7.388,7.458,7.367,7.388,1
NGX08,2008-10-03 08:00,3,7.392,7.395,7.29,7.33,31
NGX08,2008-10-03 08:30,3,7.33,7.413,7.324,7.389,17
NGX08,2008-10-03 09:00,3,7.389,7.396,7.328,7.329,8
NGX08,2008-10-03 09:30,3,7.325,7.46,7.319,7.455,20
NGX08,2008-10-03 10:00,3,7.454,7.476,7.415,7.43,15
NGX08,2008-10-03 10:30,3,7.43,7.448,7.414,7.43,4
NGX08,2008-10-03 11:00,3,7.429,7.468,7.38,7.398,3
NGX08,2008-10-03 11:30,3,7.39,7.431,7.384,7.426,2
NGX08,2008-10-03 12:00,3,7.424,7.48,7.383,7.397,10
NGX08,2008-10-03 12:30,3,7.399,7.403,7.32,7.399,14
NGX08,2008-10-03 13:00,3,7.391,7.436,7.349,7.353,12
NGX08,2008-10-03 13:30,3,7.353,7.381,7.343,7.379,1
NGX08,2008-10-03 14:00,3,7.379,7.38,7.364,7.364,0
NGX08,2008-10-03 14:30,3,7.37,7.377,7.359,7.359,0
NGX08,2008-10-03 15:00,3,7.36,7.37,7.35,7.364,0
NGX08,2008-10-03 15:30,3,7.363,7.375,7.357,7.369,0
NGX08,2008-10-03 16:00,3,7.37,7.37,7.37,7.37,0
NGX08,2008-10-05 17:00,6,7.348001,7.348001,7.311,7.315,0
NGX08,2008-10-05 17:30,6,7.315,7.329,7.301,7.31,0
NGX08,2008-10-05 18:00,6,7.31,7.325,7.225,7.229,0
NGX08,2008-10-05 18:30,6,7.225,7.23,7.221,7.225,0
NGX08,2008-10-05 19:00,6,7.225,7.231,7.213,7.213,0
NGX08,2008-10-05 19:30,6,7.218,7.24,7.213,7.24,0
NGX08,2008-10-05 21:00,6,7.24,7.24,7.216001,7.216001,0
NGX08,2008-10-05 21:30,6,7.216001,7.22,7.216001,7.22,0
NGX08,2008-10-05 22:00,6,7.22,7.237,7.22,7.237,0
NGX08,2008-10-05 22:30,6,7.222,7.237,7.221,7.237,0
NGX08,2008-10-05 23:00,6,7.237,7.238,7.237,7.238,0
NGX08,2008-10-05 23:30,6,7.222,7.222,7.222,7.222,0
NGX08,2008-10-06 00:30,6,7.22,7.22,7.22,7.22,0
NGX08,2008-10-06 01:00,6,7.22,7.22,7.22,7.22,0
NGX08,2008-10-06 01:30,6,7.22,7.224,7.22,7.224,0
NGX08,2008-10-06 02:00,6,7.227,7.23,7.206,7.21,0
NGX08,2008-10-06 02:30,6,7.21,7.21,7.2,7.2,0
NGX08,2008-10-06 03:00,6,7.2,7.21,7.186,7.186,0
NGX08,2008-10-06 03:30,6,7.2,7.33,7.2,7.263,0
NGX08,2008-10-06 04:00,6,7.25,7.25,7.23,7.23,0
NGX08,2008-10-06 04:30,6,7.201,7.23,7.182,7.192,0
NGX08,2008-10-06 05:00,6,7.201,7.201,7.174,7.181,0
NGX08,2008-10-06 05:30,6,7.177,7.19,7.16,7.18,0
NGX08,2008-10-06 06:00,6,7.161,7.209,7.156,7.165,0
NGX08,2008-10-06 06:30,6,7.176,7.2,7.162,7.186,0
NGX08,2008-10-06 07:00,6,7.184,7.185,7.11,7.117,1
NGX08,2008-10-06 07:30,6,7.115,7.13,7.085,7.117,2
NGX08,2008-10-06 08:00,6,7.116,7.12,7.054,7.064,33
NGX08,2008-10-06 08:30,6,7.064,7.122,7.052,7.084,26
NGX08,2008-10-06 09:00,6,7.085,7.088,6.971,7.01,48
NGX08,2008-10-06 09:30,6,7.01,7.014,6.864,6.881,67
NGX08,2008-10-06 10:00,6,6.882,6.982,6.881,6.964,19
NGX08,2008-10-06 10:30,6,6.965,6.979,6.879,6.932,13
NGX08,2008-10-06 11:00,6,6.93,7.016,6.896,7.005,21
NGX08,2008-10-06 11:30,6,7.004,7.011,6.91,6.916,10
NGX08,2008-10-06 12:00,6,6.916,6.982,6.901999,6.907,7
NGX08,2008-10-06 12:30,6,6.906,6.99,6.868,6.925,22
NGX08,2008-10-06 13:00,6,6.928,6.932,6.823,6.832,41
NGX08,2008-10-06 13:30,6,6.833,6.856,6.824,6.856,2
NGX08,2008-10-06 14:00,6,6.857,6.898,6.857,6.893,0
NGX08,2008-10-06 14:30,6,6.895,6.91,6.872,6.901999,0
NGX08,2008-10-06 15:00,6,6.901999,6.94,6.901999,6.916,0
NGX08,2008-10-06 15:30,6,6.913,6.919,6.867,6.875,0
NGX08,2008-10-06 16:00,6,6.888,6.908999,6.876,6.908999,0
NGX08,2008-10-06 17:00,7,6.9,6.9,6.882,6.891,0
NGX08,2008-10-06 17:30,7,6.835,6.9,6.835,6.9,0
NGX08,2008-10-06 18:30,7,6.944,6.944,6.934,6.934,0
NGX08,2008-10-06 20:00,7,6.91,6.91,6.91,6.91,0
NGX08,2008-10-06 20:30,7,6.934,6.945,6.934,6.945,0
NGX08,2008-10-06 21:00,7,6.941,6.941,6.933,6.941,0
NGX08,2008-10-06 22:00,7,6.93,6.93,6.922,6.922,0
NGX08,2008-10-06 22:30,7,6.923,6.923,6.923,6.923,0
NGX08,2008-10-06 23:00,7,6.924,6.93,6.924,6.929,0
NGX08,2008-10-06 23:30,7,6.929,6.93,6.929,6.929,0
NGX08,2008-10-07 00:00,7,6.93,6.93,6.9,6.9,0
NGX08,2008-10-07 00:30,7,6.9,6.9,6.9,6.9,0
NGX08,2008-10-07 01:00,7,6.9,6.9,6.9,6.9,0
NGX08,2008-10-07 01:30,7,6.9,6.92,6.89,6.92,0
NGX08,2008-10-07 02:00,7,6.9,6.93,6.9,6.905,0
NGX08,2008-10-07 02:30,7,6.93,6.93,6.925,6.925,0
NGX08,2008-10-07 03:00,7,6.925,6.98,6.925,6.95,1
NGX08,2008-10-07 03:30,7,6.95,6.95,6.928,6.94,0
NGX08,2008-10-07 04:00,7,6.93,6.943,6.93,6.943,0
NGX08,2008-10-07 04:30,7,6.925,6.948,6.925,6.937,0
NGX08,2008-10-07 05:00,7,6.937,6.98,6.937,6.973001,0
NGX08,2008-10-07 05:30,7,6.935,6.96,6.91,6.95,0
NGX08,2008-10-07 06:00,7,6.97,6.976,6.959,6.976,0
NGX08,2008-10-07 06:30,7,6.977,6.99,6.887,6.906,0
NGX08,2008-10-07 07:00,7,6.904,6.97,6.9,6.905,1
NGX08,2008-10-07 07:30,7,6.905,6.982,6.905,6.915,3
NGX08,2008-10-07 08:00,7,6.919,7.001,6.905,6.98,32
NGX08,2008-10-07 08:30,7,6.98,7.011,6.914,6.944,22
NGX08,2008-10-07 09:00,7,6.941,6.947,6.865,6.893,21
NGX08,2008-10-07 09:30,7,6.891,6.936,6.877,6.904,15
NGX08,2008-10-07 10:00,7,6.906,6.911,6.78,6.809,43
NGX08,2008-10-07 10:30,7,6.812,6.874,6.8,6.855,13
NGX08,2008-10-07 11:00,7,6.855,6.877,6.802,6.825,9
NGX08,2008-10-07 11:30,7,6.825,6.849,6.795,6.84,14
NGX08,2008-10-07 12:00,7,6.843,6.853,6.796,6.802,3
NGX08,2008-10-07 12:30,7,6.806,6.833,6.756,6.764,17
NGX08,2008-10-07 13:00,7,6.764,6.815,6.73,6.787,42
NGX08,2008-10-07 13:30,7,6.782,6.801,6.766,6.796,3
NGX08,2008-10-07 14:00,7,6.791,6.809,6.782,6.809,0
NGX08,2008-10-07 14:30,7,6.806,6.818,6.776999,6.783999,0
NGX08,2008-10-07 15:00,7,6.787,6.797,6.75,6.77,0
NGX08,2008-10-07 15:30,7,6.76,6.785,6.76,6.774,0
NGX08,2008-10-07 16:00,7,6.776999,6.776999,6.75,6.754,0
NGX08,2008-10-07 17:00,8,6.768,6.768,6.74,6.749,0
NGX08,2008-10-07 17:30,8,6.768,6.768,6.735,6.75,0
NGX08,2008-10-07 18:30,8,6.731,6.731,6.687,6.7,0
NGX08,2008-10-07 19:00,8,6.685,6.706,6.68,6.682,0
NGX08,2008-10-07 19:30,8,6.7,6.709,6.7,6.708,0
NGX08,2008-10-07 20:00,8,6.708,6.708,6.708,6.708,0
NGX08,2008-10-07 20:30,8,6.708,6.71,6.679,6.679,0
NGX08,2008-10-07 21:00,8,6.679,6.69,6.679,6.69,0
NGX08,2008-10-07 21:30,8,6.69,6.71,6.69,6.71,0
NGX08,2008-10-07 22:00,8,6.71,6.71,6.7,6.7,0
NGX08,2008-10-07 22:30,8,6.71,6.71,6.698,6.698,0
NGX08,2008-10-07 23:00,8,6.71,6.736,6.71,6.736,0
NGX08,2008-10-07 23:30,8,6.72,6.72,6.71,6.71,0
NGX08,2008-10-08 00:00,8,6.71,6.737,6.704,6.704,0
NGX08,2008-10-08 00:30,8,6.703,6.726,6.7,6.726,0
NGX08,2008-10-08 01:00,8,6.728,6.728,6.683,6.683,0
NGX08,2008-10-08 01:30,8,6.683,6.7,6.675,6.675,0
NGX08,2008-10-08 02:00,8,6.671,6.68,6.654,6.654,0
NGX08,2008-10-08 02:30,8,6.669,6.675,6.654,6.67,0
NGX08,2008-10-08 03:00,8,6.665,6.674,6.61,6.65,0
NGX08,2008-10-08 03:30,8,6.621,6.651,6.618,6.651,0
NGX08,2008-10-08 04:00,8,6.645,6.684,6.637,6.645,0
NGX08,2008-10-08 04:30,8,6.639,6.684,6.6,6.684,0
NGX08,2008-10-08 05:00,8,6.62,6.685,6.612,6.639,0
NGX08,2008-10-08 05:30,8,6.64,6.64,6.615,6.64,0
NGX08,2008-10-08 06:00,8,6.639,6.704,6.631,6.68,0
NGX08,2008-10-08 06:30,8,6.685,6.719,6.676,6.709,0
NGX08,2008-10-08 07:00,8,6.713,6.738,6.689,6.693,0
NGX08,2008-10-08 07:30,8,6.702,6.716001,6.633,6.715,2
NGX08,2008-10-08 08:00,8,6.716001,6.72,6.51,6.581,49
NGX08,2008-10-08 08:30,8,6.58,6.705,6.555,6.69,32
NGX08,2008-10-08 09:00,8,6.693,6.8,6.666,6.682,28
NGX08,2008-10-08 09:30,8,6.687,6.783,6.6,6.732,37
NGX08,2008-10-08 10:00,8,6.735,6.741,6.65,6.718,13
NGX08,2008-10-08 10:30,8,6.714,6.769,6.686,6.748,8
NGX08,2008-10-08 11:00,8,6.748,6.776999,6.73,6.74,4
NGX08,2008-10-08 11:30,8,6.738,6.762,6.673,6.691,14
NGX08,2008-10-08 12:00,8,6.689,6.749,6.668,6.693,14
NGX08,2008-10-08 12:30,8,6.691,6.834,6.688,6.813,16
NGX08,2008-10-08 13:00,8,6.814,6.825,6.73,6.738,20
NGX08,2008-10-08 13:30,8,6.739,6.773,6.732,6.77,1
NGX08,2008-10-08 14:00,8,6.767,6.776,6.738,6.776,0
NGX08,2008-10-08 14:30,8,6.773,6.79,6.733,6.74,0
NGX08,2008-10-08 15:00,8,6.743,6.763,6.739,6.75,0
NGX08,2008-10-08 15:30,8,6.75,6.766,6.75,6.766,0
NGX08,2008-10-08 16:00,8,6.756,6.762,6.748,6.75,0
NGX08,2008-10-08 17:00,9,6.756,6.756,6.756,6.756,0
NGX08,2008-10-08 17:30,9,6.77,6.77,6.77,6.77,0
NGX08,2008-10-08 18:00,9,6.75,6.75,6.75,6.75,0
NGX08,2008-10-08 18:30,9,6.75,6.75,6.75,6.75,0
NGX08,2008-10-08 19:00,9,6.751,6.805,6.75,6.805,0
NGX08,2008-10-08 19:30,9,6.77,6.805,6.77,6.794,0
NGX08,2008-10-08 20:00,9,6.8,6.824,6.8,6.801,0
NGX08,2008-10-08 20:30,9,6.79,6.79,6.79,6.79,0
NGX08,2008-10-08 21:00,9,6.797,6.829,6.797,6.801,0
NGX08,2008-10-08 21:30,9,6.801,6.822,6.795,6.795,0
NGX08,2008-10-08 22:00,9,6.789,6.791,6.787,6.787,0
NGX08,2008-10-08 23:00,9,6.799,6.799,6.783999,6.783999,0
NGX08,2008-10-08 23:30,9,6.783999,6.783999,6.783999,6.783999,0
NGX08,2008-10-09 00:00,9,6.783999,6.783999,6.783,6.783,0
NGX08,2008-10-09 00:30,9,6.782,6.782,6.782,6.782,0
NGX08,2008-10-09 01:00,9,6.794,6.794,6.794,6.794,0
NGX08,2008-10-09 01:30,9,6.78,6.78,6.778,6.778,0
NGX08,2008-10-09 02:00,9,6.781,6.809,6.781,6.809,0
NGX08,2008-10-09 02:30,9,6.816,6.83,6.81,6.818,0
NGX08,2008-10-09 03:00,9,6.827,6.83,6.809,6.809,0
NGX08,2008-10-09 03:30,9,6.827,6.85,6.819,6.819,0
NGX08,2008-10-09 04:00,9,6.821,6.886,6.821,6.822,0
NGX08,2008-10-09 04:30,9,6.857,6.875,6.852,6.875,0
NGX08,2008-10-09 05:00,9,6.875,6.875,6.809,6.809,0
NGX08,2008-10-09 05:30,9,6.801,6.84,6.8,6.829,0
NGX08,2008-10-09 06:00,9,6.829,6.835,6.803,6.805,0
NGX08,2008-10-09 06:30,9,6.805,6.823,6.8,6.808,0
NGX08,2008-10-09 07:00,9,6.803,6.808,6.773,6.783,0
NGX08,2008-10-09 07:30,9,6.783,6.852,6.75,6.771,3
NGX08,2008-10-09 08:00,9,6.773,6.787,6.709,6.745,20
NGX08,2008-10-09 08:30,9,6.743,6.762,6.673,6.69,11
NGX08,2008-10-09 09:00,9,6.69,6.714,6.658,6.678,4
NGX08,2008-10-09 09:30,9,6.674,6.789,6.622,6.725,38
NGX08,2008-10-09 10:00,9,6.724,6.804,6.694,6.804,15
NGX08,2008-10-09 10:30,9,6.805,6.85,6.768,6.815,20
NGX08,2008-10-09 11:00,9,6.813,6.857,6.75,6.764,104
NGX08,2008-10-09 11:30,9,6.765,6.817,6.723001,6.779,6
NGX08,2008-10-09 12:00,9,6.782,6.788,6.74,6.776,4
NGX08,2008-10-09 12:30,9,6.776,6.843,6.772,6.825,5
NGX08,2008-10-09 13:00,9,6.824,6.834,6.78,6.824,15
NGX08,2008-10-09 13:30,9,6.819,6.841001,6.81,6.816,0
NGX08,2008-10-09 14:00,9,6.816,6.821,6.773,6.798,1
NGX08,2008-10-09 14:30,9,6.797,6.81,6.744,6.788,0
NGX08,2008-10-09 15:00,9,6.779,6.783999,6.761,6.783999,0
NGX08,2008-10-09 15:30,9,6.786,6.787,6.764,6.764,0
NGX08,2008-10-09 16:00,9,6.763,6.775,6.76,6.765,0
NGX08,2008-10-09 17:00,10,6.763,6.825,6.76,6.775,0
NGX08,2008-10-09 17:30,10,6.776999,6.785,6.776999,6.785,0
NGX08,2008-10-09 18:30,10,6.706,6.706,6.7,6.702,0
NGX08,2008-10-09 19:00,10,6.736,6.736,6.718,6.73,0
NGX08,2008-10-09 19:30,10,6.745,6.745,6.72,6.72,0
NGX08,2008-10-09 20:00,10,6.72,6.72,6.72,6.72,0
NGX08,2008-10-09 20:30,10,6.725,6.725,6.576,6.664,0
NGX08,2008-10-09 21:00,10,6.63,6.779,6.613,6.698,0
NGX08,2008-10-09 21:30,10,6.69,6.719,6.69,6.719,0
NGX08,2008-10-09 22:00,10,6.722,6.722,6.722,6.722,0
NGX08,2008-10-09 22:30,10,6.691,6.691,6.691,6.691,0
NGX08,2008-10-09 23:00,10,6.722,6.722,6.68,6.68,0
NGX08,2008-10-09 23:30,10,6.68,6.695,6.669,6.695,0
NGX08,2008-10-10 00:00,10,6.685,6.69,6.685,6.69,0
NGX08,2008-10-10 00:30,10,6.677,6.689,6.664,6.689,0
NGX08,2008-10-10 01:00,10,6.661,6.661,6.62,6.62,0
NGX08,2008-10-10 01:30,10,6.629,6.629,6.601,6.605,0
NGX08,2008-10-10 02:00,10,6.67,6.67,6.63,6.63,0
NGX08,2008-10-10 02:30,10,6.639,6.639,6.639,6.639,0
NGX08,2008-10-10 03:00,10,6.623,6.65,6.615,6.65,0
NGX08,2008-10-10 03:30,10,6.68,6.69,6.644,6.644,0
NGX08,2008-10-10 04:00,10,6.688,6.688,6.615,6.622,0
NGX08,2008-10-10 04:30,10,6.645,6.663,6.61,6.614,0
NGX08,2008-10-10 05:00,10,6.606,6.64,6.606,6.64,0
NGX08,2008-10-10 05:30,10,6.654,6.681,6.64,6.673,0
NGX08,2008-10-10 06:00,10,6.641,6.67,6.625,6.67,0
NGX08,2008-10-10 06:30,10,6.669,6.7,6.669,6.698,0
NGX08,2008-10-10 07:00,10,6.689,6.7,6.678,6.692,0
NGX08,2008-10-10 07:30,10,6.69,6.703,6.674,6.68,2
NGX08,2008-10-10 08:00,10,6.68,6.69,6.533,6.575,32
NGX08,2008-10-10 08:30,10,6.574,6.699,6.565,6.635,28
NGX08,2008-10-10 09:00,10,6.639,6.763,6.636,6.7,26
NGX08,2008-10-10 09:30,10,6.699,6.705,6.636,6.689,6
NGX08,2008-10-10 10:00,10,6.685,6.698,6.66,6.681,6
NGX08,2008-10-10 10:30,10,6.679,6.702,6.649,6.688,6
NGX08,2008-10-10 11:00,10,6.685,6.745,6.676,6.712,3
NGX08,2008-10-10 11:30,10,6.712,6.745,6.69,6.718,4
NGX08,2008-10-10 12:00,10,6.715,6.746,6.7,6.713,2
NGX08,2008-10-10 12:30,10,6.71,6.716001,6.553,6.596,30
NGX08,2008-10-10 13:00,10,6.599,6.64,6.525,6.526,40
NGX08,2008-10-10 13:30,10,6.529,6.631,6.522,6.588,6
NGX08,2008-10-10 14:00,10,6.586,6.658,6.583,6.658,0
NGX08,2008-10-10 14:30,10,6.658,6.687,6.633,6.634,0
NGX08,2008-10-10 15:00,10,6.633,6.696,6.633,6.67,0
NGX08,2008-10-10 15:30,10,6.676,6.686,6.602,6.604,0
NGX08,2008-10-10 16:00,10,6.603,6.625,6.591001,6.625,0
NGX08,2008-10-12 17:00,13,6.535,6.59,6.519,6.57,0
NGX08,2008-10-12 17:30,13,6.568,6.615,6.56,6.61,0
NGX08,2008-10-12 18:00,13,6.605,6.624,6.6,6.612,0
NGX08,2008-10-12 18:30,13,6.614,6.618,6.614,6.618,0
NGX08,2008-10-12 19:00,13,6.619,6.619,6.614,6.614,0
NGX08,2008-10-12 19:30,13,6.625,6.629,6.625,6.629,0
NGX08,2008-10-12 20:00,13,6.625,6.641,6.618,6.641,0
NGX08,2008-10-12 20:30,13,6.624,6.624,6.6,6.601,0
NGX08,2008-10-12 21:00,13,6.6,6.6,6.553,6.555,0
NGX08,2008-10-12 21:30,13,6.554,6.617,6.545,6.55,0
NGX08,2008-10-12 22:00,13,6.559,6.595,6.559,6.595,0
NGX08,2008-10-12 23:30,13,6.588,6.588,6.588,6.588,0
NGX08,2008-10-13 00:00,13,6.595,6.595,6.595,6.595,0
NGX08,2008-10-13 01:00,13,6.6,6.643,6.6,6.626,0
NGX08,2008-10-13 01:30,13,6.626,6.65,6.618,6.618,0
NGX08,2008-10-13 02:00,13,6.649,6.65,6.646,6.65,0
NGX08,2008-10-13 02:30,13,6.64,6.651,6.64,6.651,0
NGX08,2008-10-13 03:00,13,6.643,6.66,6.643,6.65,0
NGX08,2008-10-13 03:30,13,6.646,6.68,6.64,6.67,1
NGX08,2008-10-13 04:00,13,6.661,6.661,6.655,6.66,0
NGX08,2008-10-13 04:30,13,6.66,6.66,6.66,6.66,0
NGX08,2008-10-13 05:00,13,6.649,6.656,6.649,6.656,0
NGX08,2008-10-13 05:30,13,6.66,6.66,6.656,6.66,0
NGX08,2008-10-13 06:00,13,6.66,6.67,6.648,6.65,0
NGX08,2008-10-13 06:30,13,6.65,6.667,6.65,6.664,0
NGX08,2008-10-13 07:00,13,6.658999,6.709,6.658999,6.689,1
NGX08,2008-10-13 07:30,13,6.693,6.706,6.675,6.692,1
NGX08,2008-10-13 08:00,13,6.69,6.712,6.651999,6.69,11
NGX08,2008-10-13 08:30,13,6.69,6.72,6.651999,6.691,12
NGX08,2008-10-13 09:00,13,6.69,6.731,6.681,6.729,4
NGX08,2008-10-13 09:30,13,6.728,6.76,6.721,6.742,9
NGX08,2008-10-13 10:00,13,6.745,6.776,6.727,6.73,17
NGX08,2008-10-13 10:30,13,6.732,6.755,6.675,6.696,14
NGX08,2008-10-13 11:00,13,6.693,6.713,6.688,6.696,2
NGX08,2008-10-13 11:30,13,6.696,6.714,6.666,6.679,2
NGX08,2008-10-13 12:00,13,6.682,6.698,6.661,6.679,3
NGX08,2008-10-13 12:30,13,6.678,6.698,6.61,6.642,11
NGX08,2008-10-13 13:00,13,6.642,6.705,6.635,6.701,13
NGX08,2008-10-13 13:30,13,6.704,6.706,6.676,6.706,1
NGX08,2008-10-13 14:00,13,6.706,6.72,6.69,6.695,0
NGX08,2008-10-13 14:30,13,6.697,6.705,6.692,6.692,0
NGX08,2008-10-13 15:00,13,6.693,6.71,6.693,6.706,0
NGX08,2008-10-13 15:30,13,6.705,6.719,6.696,6.7,0
NGX08,2008-10-13 16:00,13,6.703,6.71,6.697,6.707,0
NGX08,2008-10-13 17:00,14,6.707,6.744,6.688,6.744,0
NGX08,2008-10-13 17:30,14,6.74,6.745,6.74,6.745,0
NGX08,2008-10-13 18:00,14,6.745,6.75,6.743,6.75,0
NGX08,2008-10-13 18:30,14,6.737,6.749,6.737,6.748,0
NGX08,2008-10-13 19:00,14,6.748,6.75,6.726,6.75,0
NGX08,2008-10-13 19:30,14,6.749,6.753,6.745,6.753,0
NGX08,2008-10-13 20:00,14,6.749,6.77,6.749,6.766,0
NGX08,2008-10-13 20:30,14,6.766,6.78,6.76,6.775,0
NGX08,2008-10-13 21:00,14,6.776999,6.78,6.77,6.78,0
NGX08,2008-10-13 21:30,14,6.773,6.796,6.773,6.796,0
NGX08,2008-10-13 22:00,14,6.798,6.799,6.756,6.794,0
NGX08,2008-10-13 23:00,14,6.793,6.8,6.792,6.792,0
NGX08,2008-10-14 00:00,14,6.787,6.793,6.77,6.793,0
NGX08,2008-10-14 00:30,14,6.79,6.793,6.79,6.793,0
NGX08,2008-10-14 01:00,14,6.78,6.78,6.78,6.78,0
NGX08,2008-10-14 02:00,14,6.78,6.793,6.78,6.793,0
NGX08,2008-10-14 02:30,14,6.797,6.797,6.772,6.795,0
NGX08,2008-10-14 03:00,14,6.798,6.799,6.779,6.78,0
NGX08,2008-10-14 03:30,14,6.776999,6.78,6.766,6.766,0
NGX08,2008-10-14 04:00,14,6.765,6.775,6.765,6.775,0
NGX08,2008-10-14 04:30,14,6.766,6.775,6.765,6.775,0
NGX08,2008-10-14 05:00,14,6.775,6.775,6.77,6.772,0
NGX08,2008-10-14 05:30,14,6.772,6.773,6.761,6.773,0
NGX08,2008-10-14 06:00,14,6.773,6.783999,6.762,6.762,0
NGX08,2008-10-14 06:30,14,6.759,6.773,6.73,6.752,0
NGX08,2008-10-14 07:00,14,6.744,6.786,6.744,6.783999,0
NGX08,2008-10-14 07:30,14,6.783,6.81,6.768,6.769,0
NGX08,2008-10-14 08:00,14,6.769,6.837,6.765,6.795,19
NGX08,2008-10-14 08:30,14,6.797,6.825,6.776999,6.791,7
NGX08,2008-10-14 09:00,14,6.794,6.798,6.727,6.747,10
NGX08,2008-10-14 09:30,14,6.746,6.758,6.645,6.67,44
NGX08,2008-10-14 10:00,14,6.67,6.721,6.656,6.711,9
NGX08,2008-10-14 10:30,14,6.713,6.763,6.711,6.751,11
NGX08,2008-10-14 11:00,14,6.746,6.826,6.744,6.805,23
NGX08,2008-10-14 11:30,14,6.805,6.811,6.763,6.783,7
NGX08,2008-10-14 12:00,14,6.786,6.792,6.75,6.761,4
NGX08,2008-10-14 12:30,14,6.762,6.792,6.748,6.763,4
NGX08,2008-10-14 13:00,14,6.762,6.774,6.707,6.722,22
NGX08,2008-10-14 13:30,14,6.726,6.753,6.726,6.738,0
NGX08,2008-10-14 14:00,14,6.74,6.76,6.736,6.757,0
NGX08,2008-10-14 14:30,14,6.757,6.776,6.749,6.775,0
NGX08,2008-10-14 15:00,14,6.775,6.775,6.752,6.76,0
NGX08,2008-10-14 15:30,14,6.757,6.76,6.739,6.745,0
NGX08,2008-10-14 16:00,14,6.753,6.755,6.753,6.755,0
NGX08,2008-10-14 17:00,15,6.74,6.75,6.73,6.75,0
NGX08,2008-10-14 18:30,15,6.754,6.754,6.754,6.754,0
NGX08,2008-10-14 19:00,15,6.73,6.73,6.73,6.73,0
NGX08,2008-10-14 19:30,15,6.708,6.738,6.708,6.738,0
NGX08,2008-10-14 21:30,15,6.709,6.709,6.7,6.7,0
NGX08,2008-10-14 22:00,15,6.7,6.71,6.7,6.71,0
NGX08,2008-10-14 22:30,15,6.7,6.717,6.7,6.7,0
NGX08,2008-10-14 23:30,15,6.717,6.717,6.71,6.71,0
NGX08,2008-10-15 00:00,15,6.7,6.703,6.7,6.703,0
NGX08,2008-10-15 01:00,15,6.701,6.72,6.701,6.72,0
NGX08,2008-10-15 01:30,15,6.73,6.731,6.7,6.711,0
NGX08,2008-10-15 02:00,15,6.725,6.73,6.725,6.73,0
NGX08,2008-10-15 03:00,15,6.73,6.732,6.73,6.732,0
NGX08,2008-10-15 03:30,15,6.72,6.74,6.715,6.729,0
NGX08,2008-10-15 04:30,15,6.729,6.729,6.729,6.729,0
NGX08,2008-10-15 05:00,15,6.721,6.721,6.715,6.715,0
NGX08,2008-10-15 05:30,15,6.716001,6.724,6.7,6.715,0
NGX08,2008-10-15 06:00,15,6.715,6.725,6.631,6.644,0
NGX08,2008-10-15 06:30,15,6.65,6.658999,6.641,6.651,0
NGX08,2008-10-15 07:00,15,6.651,6.676,6.641,6.657,1
NGX08,2008-10-15 07:30,15,6.664,6.706,6.656,6.684,1
NGX08,2008-10-15 08:00,15,6.685,6.692,6.656,6.662,7
NGX08,2008-10-15 08:30,15,6.664,6.698,6.636,6.658,13
NGX08,2008-10-15 09:00,15,6.658,6.66,6.562,6.583,31
NGX08,2008-10-15 09:30,15,6.584,6.618,6.581,6.592,10
NGX08,2008-10-15 10:00,15,6.592,6.63,6.581,6.611,6
NGX08,2008-10-15 10:30,15,6.612,6.656,6.612,6.632,6
NGX08,2008-10-15 11:00,15,6.63,6.685,6.629,6.655,11
NGX08,2008-10-15 11:30,15,6.655,6.672,6.645,6.658999,2
NGX08,2008-10-15 12:00,15,6.661,6.661,6.589,6.597,5
NGX08,2008-10-15 12:30,15,6.597,6.626,6.586,6.6,4
NGX08,2008-10-15 13:00,15,6.6,6.621,6.568,6.586,17
NGX08,2008-10-15 13:30,15,6.586,6.619,6.585,6.608,1
NGX08,2008-10-15 14:00,15,6.607,6.621,6.594,6.612,0
NGX08,2008-10-15 14:30,15,6.607,6.608,6.593,6.593,0
NGX08,2008-10-15 15:00,15,6.592,6.594,6.543,6.546,0
NGX08,2008-10-15 15:30,15,6.54,6.55,6.529,6.55,0
NGX08,2008-10-15 16:00,15,6.538,6.544,6.533,6.538,0
NGX08,2008-10-15 17:00,16,6.521,6.528,6.52,6.526,0
NGX08,2008-10-15 17:30,16,6.518,6.518,6.493,6.51,0
NGX08,2008-10-15 18:00,16,6.531,6.531,6.508,6.508,0
NGX08,2008-10-15 18:30,16,6.507,6.507,6.5,6.5,0
NGX08,2008-10-15 19:00,16,6.519,6.523,6.501,6.52,0
NGX08,2008-10-15 19:30,16,6.5,6.52,6.5,6.52,0
NGX08,2008-10-15 20:00,16,6.51,6.51,6.504,6.504,0
NGX08,2008-10-15 20:30,16,6.5,6.518,6.493,6.51,0
NGX08,2008-10-15 21:00,16,6.493,6.493,6.481,6.481,0
NGX08,2008-10-15 21:30,16,6.51,6.51,6.468,6.484,0
NGX08,2008-10-15 22:00,16,6.485,6.485,6.485,6.485,0
NGX08,2008-10-15 23:00,16,6.485,6.485,6.485,6.485,0
NGX08,2008-10-15 23:30,16,6.51,6.52,6.51,6.52,0
NGX08,2008-10-16 00:00,16,6.523,6.523,6.523,6.523,0
NGX08,2008-10-16 00:30,16,6.517,6.517,6.517,6.517,0
NGX08,2008-10-16 01:00,16,6.495,6.495,6.48,6.49,0
NGX08,2008-10-16 01:30,16,6.481,6.49,6.436,6.49,0
NGX08,2008-10-16 02:00,16,6.467,6.49,6.436,6.436,0
NGX08,2008-10-16 02:30,16,6.436,6.451,6.436,6.449,0
NGX08,2008-10-16 03:00,16,6.45,6.52,6.45,6.465,0
NGX08,2008-10-16 03:30,16,6.46,6.489,6.46,6.479,0
NGX08,2008-10-16 04:00,16,6.49,6.518,6.49,6.518,0
NGX08,2008-10-16 04:30,16,6.5,6.5,6.5,6.5,0
NGX08,2008-10-16 05:00,16,6.507,6.538,6.497,6.538,0
NGX08,2008-10-16 05:30,16,6.51,6.52,6.495,6.495,0
NGX08,2008-10-16 06:00,16,6.535,6.551,6.528,6.545,0
NGX08,2008-10-16 06:30,16,6.543,6.6,6.543,6.568,0
NGX08,2008-10-16 07:00,16,6.568,6.598001,6.568,6.588,0
NGX08,2008-10-16 07:30,16,6.585,6.63,6.585,6.61,2
NGX08,2008-10-16 08:00,16,6.609,6.653,6.6,6.63,9
NGX08,2008-10-16 08:30,16,6.633,6.701,6.629,6.68,20
NGX08,2008-10-16 09:00,16,6.679,6.694,6.643,6.65,7
NGX08,2008-10-16 09:30,16,6.65,6.785,6.635,6.723001,51
NGX08,2008-10-16 10:00,16,6.721,6.738,6.618,6.697,44
NGX08,2008-10-16 10:30,16,6.697,6.735,6.666,6.718,9
NGX08,2008-10-16 11:00,16,6.717,6.84,6.712,6.815,55
NGX08,2008-10-16 11:30,16,6.816,6.822,6.657,6.8,22
NGX08,2008-10-16 12:00,16,6.8,6.842,6.797,6.824,7
NGX08,2008-10-16 12:30,16,6.824,6.832,6.733,6.767,16
NGX08,2008-10-16 13:00,16,6.765,6.789,6.694,6.695,32
NGX08,2008-10-16 13:30,16,6.695,6.745,6.695,6.733,4
NGX08,2008-10-16 14:00,16,6.732,6.773,6.718,6.763,1
NGX08,2008-10-16 14:30,16,6.763,6.788,6.755,6.781,0
NGX08,2008-10-16 15:00,16,6.79,6.81,6.783,6.79,0
NGX08,2008-10-16 15:30,16,6.792,6.814,6.79,6.8,0
NGX08,2008-10-16 16:00,16,6.8,6.82,6.8,6.804,0
NGX08,2008-10-16 17:00,17,6.818,6.818,6.703,6.808,0
NGX08,2008-10-16 17:30,17,6.811,6.97,6.811,6.925,0
NGX08,2008-10-16 18:00,17,6.922,6.922,6.86,6.9,0
NGX08,2008-10-16 18:30,17,6.901999,6.929,6.9,6.914,0
NGX08,2008-10-16 19:00,17,6.914,6.937,6.887,6.91,0
NGX08,2008-10-16 19:30,17,6.926,6.959,6.926,6.935,0
NGX08,2008-10-16 20:00,17,6.934,6.937,6.934,6.937,0
NGX08,2008-10-16 20:30,17,6.916,6.916,6.914,6.914,0
NGX08,2008-10-16 21:00,17,6.915,6.917,6.91,6.912,0
NGX08,2008-10-16 21:30,17,6.912,6.912,6.91,6.912,0
NGX08,2008-10-16 22:00,17,6.912,6.912,6.911,6.912,0
NGX08,2008-10-16 22:30,17,6.912,6.919,6.907,6.91,0
NGX08,2008-10-16 23:00,17,6.905,6.905,6.901999,6.901999,0
NGX08,2008-10-16 23:30,17,6.896,6.896,6.892,6.892,0
NGX08,2008-10-17 00:00,17,6.9,6.905,6.9,6.905,0
NGX08,2008-10-17 00:30,17,6.907,6.907,6.896,6.896,0
NGX08,2008-10-17 01:00,17,6.895,6.908999,6.89,6.897,0
NGX08,2008-10-17 01:30,17,6.908999,6.91,6.907,6.91,0
NGX08,2008-10-17 02:00,17,6.91,6.933,6.89,6.89,0
NGX08,2008-10-17 02:30,17,6.89,6.89,6.872,6.873,0
NGX08,2008-10-17 03:00,17,6.876,6.892,6.876,6.882,0
NGX08,2008-10-17 03:30,17,6.873,6.873,6.87,6.87,0
NGX08,2008-10-17 04:00,17,6.87,6.887,6.87,6.886,0
NGX08,2008-10-17 04:30,17,6.873,6.873,6.851,6.869,0
NGX08,2008-10-17 05:00,17,6.853,6.864,6.821,6.821,0
NGX08,2008-10-17 05:30,17,6.822,6.837,6.822,6.822,0
NGX08,2008-10-17 06:00,17,6.834,6.883,6.834,6.874,0
NGX08,2008-10-17 06:30,17,6.874,6.874,6.783999,6.829,0
NGX08,2008-10-17 07:00,17,6.818,6.844,6.795,6.844,0
NGX08,2008-10-17 07:30,17,6.845,6.865,6.823,6.843,3
NGX08,2008-10-17 08:00,17,6.839,6.843,6.703,6.76,18
NGX08,2008-10-17 08:30,17,6.76,6.857,6.758,6.849,13
NGX08,2008-10-17 09:00,17,6.85,6.868,6.808,6.835,18
NGX08,2008-10-17 09:30,17,6.831,6.85,6.789,6.827,9
NGX08,2008-10-17 10:00,17,6.825,6.889,6.825,6.861,15
NGX08,2008-10-17 10:30,17,6.857,6.948,6.848001,6.942,27
NGX08,2008-10-17 11:00,17,6.945,6.966001,6.93,6.966001,27
NGX08,2008-10-17 11:30,17,6.965,6.97,6.903,6.963,16
NGX08,2008-10-17 12:00,17,6.964,6.975,6.903,6.934,9
NGX08,2008-10-17 12:30,17,6.934,6.947,6.9,6.93,11
NGX08,2008-10-17 13:00,17,6.929,6.931,6.754,6.776999,43
NGX08,2008-10-17 13:30,17,6.779,6.843,6.776,6.839,5
NGX08,2008-10-17 14:00,17,6.84,6.864,6.828,6.85,0
NGX08,2008-10-17 14:30,17,6.849,6.875,6.846,6.867,0
NGX08,2008-10-17 15:00,17,6.866,6.872,6.832,6.832,0
NGX08,2008-10-17 15:30,17,6.85,6.854,6.836,6.854,0
NGX08,2008-10-17 16:00,17,6.833,6.833,6.825,6.825,0
NGX08,2008-10-19 17:00,20,6.854,6.94,6.85,6.929,0
NGX08,2008-10-19 17:30,20,6.929,6.944,6.919,6.944,0
NGX08,2008-10-19 18:00,20,6.938,6.98,6.932,6.97,0
NGX08,2008-10-19 18:30,20,6.97,6.987,6.95,6.954,0
NGX08,2008-10-19 19:00,20,6.955,6.96,6.938,6.95,0
NGX08,2008-10-19 19:30,20,6.941,6.941,6.933,6.933,0
NGX08,2008-10-19 20:00,20,6.952,6.952,6.944,6.944,0
NGX08,2008-10-19 20:30,20,6.935,6.938,6.92,6.928,0
NGX08,2008-10-19 21:30,20,6.904,6.926,6.904,6.926,0
NGX08,2008-10-19 22:00,20,6.903,6.912,6.9,6.912,0
NGX08,2008-10-19 23:00,20,6.906,6.906,6.901,6.901,0
NGX08,2008-10-19 23:30,20,6.928,6.93,6.887,6.929,0
NGX08,2008-10-20 00:00,20,6.918,6.929,6.915,6.929,0
NGX08,2008-10-20 00:30,20,6.92,6.92,6.918,6.918,0
NGX08,2008-10-20 01:00,20,6.914,6.914,6.914,6.914,0
NGX08,2008-10-20 01:30,20,6.911,6.95,6.91,6.95,0
NGX08,2008-10-20 02:00,20,6.95,6.953,6.95,6.95,0
NGX08,2008-10-20 02:30,20,6.931,6.943,6.93,6.943,0
NGX08,2008-10-20 03:00,20,6.93,6.934,6.929,6.929,0
NGX08,2008-10-20 03:30,20,6.928,6.928,6.928,6.928,0
NGX08,2008-10-20 04:00,20,6.928,6.949,6.928,6.947,0
NGX08,2008-10-20 04:30,20,6.953,6.954,6.936,6.936,0
NGX08,2008-10-20 05:00,20,6.935,6.955,6.93,6.955,0
NGX08,2008-10-20 05:30,20,6.939,6.959,6.935,6.958,0
NGX08,2008-10-20 06:00,20,6.96,6.965,6.935,6.955,0
NGX08,2008-10-20 06:30,20,6.95,6.965,6.942,6.953,0
NGX08,2008-10-20 07:00,20,6.949,6.984,6.941,6.98,0
NGX08,2008-10-20 07:30,20,6.978,7.007,6.943,6.945,3
NGX08,2008-10-20 08:00,20,6.944,7.039,6.936,7.02,26
NGX08,2008-10-20 08:30,20,7.021,7.087,7.008,7.071,37
NGX08,2008-10-20 09:00,20,7.075,7.087,7.035,7.041,27
NGX08,2008-10-20 09:30,20,7.045,7.053,6.988,7.016,22
NGX08,2008-10-20 10:00,20,7.016,7.016,6.944,6.968,28
NGX08,2008-10-20 10:30,20,6.97,7.02,6.959,6.997,10
NGX08,2008-10-20 11:00,20,6.996,7.015,6.951,6.976,5
NGX08,2008-10-20 11:30,20,6.979,7.015,6.9,6.9,26
NGX08,2008-10-20 12:00,20,6.9,6.905,6.771,6.833,80
NGX08,2008-10-20 12:30,20,6.833,6.859,6.763,6.765,19
NGX08,2008-10-20 13:00,20,6.769,6.827,6.683,6.77,41
NGX08,2008-10-20 13:30,20,6.769,6.79,6.76,6.785,2
NGX08,2008-10-20 14:00,20,6.785,6.791,6.76,6.765,2
NGX08,2008-10-20 14:30,20,6.769,6.787,6.756,6.77,0
NGX08,2008-10-20 15:00,20,6.774,6.774,6.751,6.766,0
NGX08,2008-10-20 15:30,20,6.763,6.776999,6.756,6.776999,0
NGX08,2008-10-20 16:00,20,6.776999,6.794,6.775,6.794,0
NGX08,2008-10-20 17:00,21,6.76,6.785,6.741,6.741,0
NGX08,2008-10-20 17:30,21,6.768,6.774,6.767,6.767,0
NGX08,2008-10-20 18:00,21,6.782,6.782,6.775,6.775,0
NGX08,2008-10-20 18:30,21,6.772,6.782,6.77,6.782,0
NGX08,2008-10-20 19:00,21,6.782,6.782,6.78,6.78,0
NGX08,2008-10-20 20:00,21,6.775,6.775,6.775,6.775,0
NGX08,2008-10-20 20:30,21,6.78,6.789,6.78,6.787,0
NGX08,2008-10-20 21:00,21,6.79,6.795,6.77,6.776,0
NGX08,2008-10-20 21:30,21,6.776,6.776999,6.765,6.765,0
NGX08,2008-10-20 22:00,21,6.766,6.771,6.766,6.771,0
NGX08,2008-10-20 22:30,21,6.783,6.793,6.783,6.793,0
NGX08,2008-10-20 23:00,21,6.79,6.793,6.789,6.792,0
NGX08,2008-10-20 23:30,21,6.791,6.793,6.791,6.793,0
NGX08,2008-10-21 00:00,21,6.791,6.792,6.791,6.792,0
NGX08,2008-10-21 00:30,21,6.791,6.792,6.778,6.781,0
NGX08,2008-10-21 01:00,21,6.785,6.789,6.785,6.789,0
NGX08,2008-10-21 02:30,21,6.77,6.77,6.769,6.769,0
NGX08,2008-10-21 03:00,21,6.77,6.77,6.77,6.77,0
NGX08,2008-10-21 03:30,21,6.765,6.77,6.765,6.765,0
NGX08,2008-10-21 04:00,21,6.765,6.765,6.765,6.765,0
NGX08,2008-10-21 05:00,21,6.776,6.776,6.765,6.773,0
NGX08,2008-10-21 05:30,21,6.774,6.774,6.765,6.765,0
NGX08,2008-10-21 06:00,21,6.783,6.819,6.775,6.805,0
NGX08,2008-10-21 06:30,21,6.8,6.8,6.783,6.797,0
NGX08,2008-10-21 07:00,21,6.79,6.79,6.697,6.728,0
NGX08,2008-10-21 07:30,21,6.732,6.753,6.705,6.73,1
NGX08,2008-10-21 08:00,21,6.731,6.775,6.715,6.756,19
NGX08,2008-10-21 08:30,21,6.758,6.76,6.696,6.716001,16
NGX08,2008-10-21 09:00,21,6.718,6.753,6.715,6.744,4
NGX08,2008-10-21 09:30,21,6.743,6.755,6.725,6.751,9
NGX08,2008-10-21 10:00,21,6.749,6.776999,6.705,6.771,12
NGX08,2008-10-21 10:30,21,6.77,6.79,6.739,6.752,5
NGX08,2008-10-21 11:00,21,6.749,6.76,6.725,6.73,4
NGX08,2008-10-21 11:30,21,6.729,6.753,6.71,6.746,5
NGX08,2008-10-21 12:00,21,6.746,6.778,6.74,6.775,2
NGX08,2008-10-21 12:30,21,6.776999,6.807,6.768,6.774,8
NGX08,2008-10-21 13:00,21,6.773,6.871,6.773,6.854,24
NGX08,2008-10-21 13:30,21,6.854,6.879,6.838,6.872,0
NGX08,2008-10-21 14:00,21,6.869,6.896,6.854,6.864,0
NGX08,2008-10-21 14:30,21,6.858,6.87,6.856,6.861,0
NGX08,2008-10-21 15:00,21,6.868,6.893,6.868,6.885,0
NGX08,2008-10-21 15:30,21,6.884,6.896,6.884,6.893,0
NGX08,2008-10-21 16:00,21,6.892,6.897,6.89,6.897,0
NGX08,2008-10-21 17:30,22,6.9,6.9,6.9,6.9,0
NGX08,2008-10-21 18:00,22,6.897,6.93,6.897,6.93,0
NGX08,2008-10-21 18:30,22,6.929,6.93,6.881,6.9,0
NGX08,2008-10-21 19:00,22,6.92,6.929,6.901,6.91,0
NGX08,2008-10-21 19:30,22,6.91,6.929,6.901999,6.929,0
NGX08,2008-10-21 20:00,22,6.93,6.93,6.907,6.907,0
NGX08,2008-10-21 20:30,22,6.908999,6.908999,6.907,6.907,0
NGX08,2008-10-21 21:30,22,6.908,6.908,6.905,6.905,0
NGX08,2008-10-21 22:00,22,6.901999,6.901999,6.897,6.897,0
NGX08,2008-10-21 22:30,22,6.897,6.897,6.897,6.897,0
NGX08,2008-10-21 23:00,22,6.897,6.897,6.877,6.894,0
NGX08,2008-10-21 23:30,22,6.886,6.886,6.872,6.876,0
NGX08,2008-10-22 00:00,22,6.872,6.875,6.872,6.875,0
NGX08,2008-10-22 00:30,22,6.875,6.876,6.842,6.854,0
NGX08,2008-10-22 01:00,22,6.854,6.854,6.854,6.854,0
NGX08,2008-10-22 02:30,22,6.854,6.885,6.844,6.855,0
NGX08,2008-10-22 03:00,22,6.854,6.865,6.854,6.864,0
NGX08,2008-10-22 03:30,22,6.85,6.865,6.85,6.865,0
NGX08,2008-10-22 04:00,22,6.85,6.85,6.85,6.85,0
NGX08,2008-10-22 04:30,22,6.855,6.867,6.849,6.85,0
NGX08,2008-10-22 05:00,22,6.856,6.856,6.842,6.842,0
NGX08,2008-10-22 05:30,22,6.843,6.885,6.843,6.885,0
NGX08,2008-10-22 06:00,22,6.88,6.896,6.864,6.883,0
NGX08,2008-10-22 06:30,22,6.884,6.97,6.884,6.958,0
NGX08,2008-10-22 07:00,22,6.959,6.963,6.93,6.937,0
NGX08,2008-10-22 07:30,22,6.94,6.94,6.857,6.89,3
NGX08,2008-10-22 08:00,22,6.89,6.937,6.865,6.925,28
NGX08,2008-10-22 08:30,22,6.926,6.926,6.853,6.883,18
NGX08,2008-10-22 09:00,22,6.885,6.89,6.817,6.859,12
NGX08,2008-10-22 09:30,22,6.853,6.95,6.825,6.922,32
NGX08,2008-10-22 10:00,22,6.92,6.934,6.889,6.905,10
NGX08,2008-10-22 10:30,22,6.904,6.92,6.893,6.915,2
NGX08,2008-10-22 11:00,22,6.918,6.926,6.897,6.919,2
NGX08,2008-10-22 11:30,22,6.917,6.919,6.835,6.86,25
NGX08,2008-10-22 12:00,22,6.86,6.873,6.83,6.859,3
NGX08,2008-10-22 12:30,22,6.856,6.859,6.756,6.781,25
NGX08,2008-10-22 13:00,22,6.783,6.827,6.771,6.78,11
NGX08,2008-10-22 13:30,22,6.779,6.789,6.754,6.765,0
NGX08,2008-10-22 14:00,22,6.776,6.779,6.752,6.762,0
NGX08,2008-10-22 14:30,22,6.761,6.764,6.742,6.75,0
NGX08,2008-10-22 15:00,22,6.75,6.77,6.745,6.77,0
NGX08,2008-10-22 15:30,22,6.776,6.778,6.745,6.757,0
NGX08,2008-10-22 16:00,22,6.754,6.755,6.732,6.732,0
NGX08,2008-10-22 17:00,23,6.776999,6.782,6.751,6.751,0
NGX08,2008-10-22 17:30,23,6.76,6.772,6.76,6.772,0
NGX08,2008-10-22 18:00,23,6.771,6.772,6.761,6.761,0
NGX08,2008-10-22 18:30,23,6.772,6.772,6.772,6.772,0
NGX08,2008-10-22 19:00,23,6.761,6.79,6.761,6.781,0
NGX08,2008-10-22 19:30,23,6.782,6.782,6.774,6.774,0
NGX08,2008-10-22 21:00,23,6.776999,6.776999,6.776999,6.776999,0
NGX08,2008-10-22 22:00,23,6.757,6.757,6.757,6.757,0
NGX08,2008-10-22 22:30,23,6.745,6.745,6.73,6.73,0
NGX08,2008-10-22 23:30,23,6.739,6.739,6.739,6.739,0
NGX08,2008-10-23 00:00,23,6.73,6.739,6.73,6.739,0
NGX08,2008-10-23 00:30,23,6.741,6.741,6.732,6.732,0
NGX08,2008-10-23 01:00,23,6.738,6.74,6.738,6.739,0
NGX08,2008-10-23 02:00,23,6.732,6.746,6.731,6.731,0
NGX08,2008-10-23 02:30,23,6.745,6.746,6.724,6.735,0
NGX08,2008-10-23 03:00,23,6.736,6.736,6.736,6.736,0
NGX08,2008-10-23 03:30,23,6.725,6.725,6.72,6.72,0
NGX08,2008-10-23 04:00,23,6.722,6.727,6.72,6.726,0
NGX08,2008-10-23 04:30,23,6.726,6.726,6.716001,6.716001,0
NGX08,2008-10-23 05:00,23,6.719,6.719,6.7,6.7,0
NGX08,2008-10-23 05:30,23,6.7,6.7,6.685,6.686,0
NGX08,2008-10-23 06:00,23,6.696,6.715,6.692,6.707,0
NGX08,2008-10-23 06:30,23,6.701,6.73,6.698,6.717,0
NGX08,2008-10-23 07:00,23,6.711,6.72,6.665,6.715,0
NGX08,2008-10-23 07:30,23,6.715,6.734,6.697,6.73,0
NGX08,2008-10-23 08:00,23,6.729,6.756,6.7,6.725,15
NGX08,2008-10-23 08:30,23,6.722,6.736,6.668,6.669,21
NGX08,2008-10-23 09:00,23,6.672,6.698,6.551,6.557,72
NGX08,2008-10-23 09:30,23,6.556,6.62,6.446,6.533,105
NGX08,2008-10-23 10:00,23,6.53,6.557,6.489,6.554,23
NGX08,2008-10-23 10:30,23,6.552,6.576,6.496,6.5,18
NGX08,2008-10-23 11:00,23,6.497,6.505,6.407,6.424,26
NGX08,2008-10-23 11:30,23,6.424,6.447,6.37,6.415,23
NGX08,2008-10-23 12:00,23,6.412,6.453,6.378,6.386,24
NGX08,2008-10-23 12:30,23,6.386,6.452,6.36,6.432,9
NGX08,2008-10-23 13:00,23,6.431,6.478,6.397,6.421,26
NGX08,2008-10-23 13:30,23,6.421,6.437,6.396,6.401,6
NGX08,2008-10-23 14:00,23,6.401,6.428,6.388,6.394,0
NGX08,2008-10-23 14:30,23,6.395,6.413,6.39,6.392,0
NGX08,2008-10-23 15:00,23,6.395,6.423,6.392,6.419,0
NGX08,2008-10-23 15:30,23,6.42,6.456,6.419,6.425,0
NGX08,2008-10-23 16:00,23,6.421,6.425,6.401,6.401,0
NGX08,2008-10-23 17:00,24,6.424,6.446,6.4,6.435,0
NGX08,2008-10-23 17:30,24,6.419,6.44,6.419,6.44,0
NGX08,2008-10-23 18:00,24,6.452,6.452,6.452,6.452,0
NGX08,2008-10-23 19:00,24,6.468,6.468,6.46,6.46,0
NGX08,2008-10-23 19:30,24,6.462,6.468,6.462,6.468,0
NGX08,2008-10-23 20:30,24,6.459,6.459,6.42,6.45,0
NGX08,2008-10-23 21:00,24,6.45,6.45,6.443,6.443,0
NGX08,2008-10-23 21:30,24,6.45,6.45,6.45,6.45,0
NGX08,2008-10-23 22:30,24,6.431,6.431,6.43,6.43,0
NGX08,2008-10-23 23:00,24,6.426,6.426,6.426,6.426,0
NGX08,2008-10-23 23:30,24,6.43,6.43,6.43,6.43,0
NGX08,2008-10-24 00:00,24,6.43,6.43,6.418,6.418,0
NGX08,2008-10-24 00:30,24,6.425,6.425,6.425,6.425,0
NGX08,2008-10-24 01:00,24,6.424,6.424,6.424,6.424,0
NGX08,2008-10-24 01:30,24,6.421,6.421,6.4,6.4,0
NGX08,2008-10-24 02:00,24,6.398,6.4,6.398,6.4,0
NGX08,2008-10-24 02:30,24,6.395,6.404,6.39,6.404,0
NGX08,2008-10-24 03:00,24,6.401999,6.401999,6.384,6.388,0
NGX08,2008-10-24 03:30,24,6.38,6.41,6.366,6.41,0
NGX08,2008-10-24 04:00,24,6.41,6.41,6.366,6.366,0
NGX08,2008-10-24 04:30,24,6.362,6.376,6.345,6.354,0
NGX08,2008-10-24 05:00,24,6.352,6.352,6.339,6.339,0
NGX08,2008-10-24 05:30,24,6.359,6.359,6.251,6.271,0
NGX08,2008-10-24 06:00,24,6.27,6.332,6.27,6.293,0
NGX08,2008-10-24 06:30,24,6.279,6.279,6.185,6.199,2
NGX08,2008-10-24 07:00,24,6.198,6.23,6.15,6.225,5
NGX08,2008-10-24 07:30,24,6.222,6.278,6.201,6.278,3
NGX08,2008-10-24 08:00,24,6.272,6.3,6.201,6.21,18
NGX08,2008-10-24 08:30,24,6.209,6.291,6.193,6.236,27
NGX08,2008-10-24 09:00,24,6.237,6.3,6.23,6.238,7
NGX08,2008-10-24 09:30,24,6.241,6.265,6.219,6.239,7
NGX08,2008-10-24 10:00,24,6.239,6.298,6.235,6.281,5
NGX08,2008-10-24 10:30,24,6.28,6.297,6.26,6.291,2
NGX08,2008-10-24 11:00,24,6.286,6.33,6.283,6.325,11
NGX08,2008-10-24 11:30,24,6.325,6.329,6.215,6.234,17
NGX08,2008-10-24 12:00,24,6.232,6.267,6.225,6.25,3
NGX08,2008-10-24 12:30,24,6.252,6.254,6.186,6.232,4
NGX08,2008-10-24 13:00,24,6.231,6.272,6.227,6.237,6
NGX08,2008-10-24 13:30,24,6.238,6.248,6.211,6.246,2
NGX08,2008-10-24 14:00,24,6.245,6.247,6.217,6.222,0
NGX08,2008-10-24 14:30,24,6.222,6.234,6.211,6.225,0
NGX08,2008-10-24 15:00,24,6.226,6.228,6.2,6.211,0
NGX08,2008-10-24 15:30,24,6.206,6.217,6.194,6.194,0
NGX08,2008-10-24 16:00,24,6.204,6.211,6.194,6.196,0
NGX08,2008-10-26 17:00,27,6.133,6.186,6.115,6.167,0
NGX08,2008-10-26 17:30,27,6.163,6.167,6.15,6.15,0
NGX08,2008-10-26 18:00,27,6.157,6.16,6.153,6.16,0
NGX08,2008-10-26 18:30,27,6.16,6.166,5.99,6.02,1
NGX08,2008-10-26 19:00,27,6.05,6.054,5.999,6.005,0
NGX08,2008-10-26 19:30,27,6.005,6.044,6.001,6.035,0
NGX08,2008-10-26 20:00,27,6.045,6.046,6.027,6.04,0
NGX08,2008-10-26 20:30,27,6.043,6.047,6.03,6.043,0
NGX08,2008-10-26 21:00,27,6.03,6.03,6.025,6.025,0
NGX08,2008-10-26 21:30,27,6.04,6.05,6.021,6.04,0
NGX08,2008-10-26 22:00,27,6.04,6.041,6.04,6.041,0
NGX08,2008-10-26 22:30,27,6.03,6.05,6.03,6.05,0
NGX08,2008-10-26 23:00,27,6.044,6.045,6.044,6.045,0
NGX08,2008-10-26 23:30,27,6.045,6.045,6.045,6.045,0
NGX08,2008-10-27 00:00,27,6.044,6.045,6.043,6.043,0
NGX08,2008-10-27 00:30,27,6.045,6.045,6.043,6.043,0
NGX08,2008-10-27 01:00,27,6.032,6.043,6.03,6.043,0
NGX08,2008-10-27 01:30,27,6.043,6.043,6.042,6.042,0
NGX08,2008-10-27 02:00,27,6.033,6.042,6.032,6.042,0
NGX08,2008-10-27 02:30,27,6.042,6.042,6.016,6.016,0
NGX08,2008-10-27 03:00,27,6.04,6.04,6.014,6.014,0
NGX08,2008-10-27 03:30,27,6.01,6.035,6.01,6.035,0
NGX08,2008-10-27 04:00,27,6.035,6.035,6.035,6.035,0
NGX08,2008-10-27 04:30,27,6.035,6.035,6.034,6.035,0
NGX08,2008-10-27 05:00,27,6.024,6.035,6.018,6.03,0
NGX08,2008-10-27 05:30,27,6.027,6.035,6,6,0
NGX08,2008-10-27 06:00,27,6.015,6.035,5.994,6.018,0
NGX08,2008-10-27 06:30,27,6.018,6.05,6.003,6.039,0
NGX08,2008-10-27 07:00,27,6.048,6.082,5.999,6.04,2
NGX08,2008-10-27 07:30,27,6.04,6.097,6.039,6.095,2
NGX08,2008-10-27 08:00,27,6.095,6.161,6.084,6.148,32
NGX08,2008-10-27 08:30,27,6.146,6.206,6.105,6.191,10
NGX08,2008-10-27 09:00,27,6.189,6.195,6.149,6.154,4
NGX08,2008-10-27 09:30,27,6.154,6.157,6.1,6.141,7
NGX08,2008-10-27 10:00,27,6.138,6.165,6.109,6.131,2
NGX08,2008-10-27 10:30,27,6.13,6.14,6.05,6.076,19
NGX08,2008-10-27 11:00,27,6.074,6.128,6.071,6.118,5
NGX08,2008-10-27 11:30,27,6.121,6.183,6.113,6.173,5
NGX08,2008-10-27 12:00,27,6.169,6.18,6.121,6.155,7
NGX08,2008-10-27 12:30,27,6.151,6.18,6.115,6.151,3
NGX08,2008-10-27 13:00,27,6.153,6.178,6.116,6.123,5
NGX08,2008-10-27 13:30,27,6.122,6.151,6.114,6.119,3
NGX08,2008-10-27 14:00,27,6.125,6.148,6.117,6.125,0
NGX08,2008-10-27 14:30,27,6.125,6.132,6.1,6.105,0
NGX08,2008-10-27 15:00,27,6.108,6.116,6.097,6.111,0
NGX08,2008-10-27 15:30,27,6.109,6.123,6.109,6.122,0
NGX08,2008-10-27 16:00,27,6.123,6.128,6.112,6.112,0
NGX08,2008-10-27 17:00,28,6.145,6.15,6.121,6.145,0
NGX08,2008-10-27 17:30,28,6.139,6.139,6.129,6.129,0
NGX08,2008-10-27 18:00,28,6.145,6.145,6.145,6.145,0
NGX08,2008-10-27 18:30,28,6.149,6.149,6.149,6.149,0
NGX08,2008-10-27 19:00,28,6.135,6.135,6.12,6.12,1
NGX08,2008-10-27 19:30,28,6.108,6.108,6.104,6.104,0
NGX08,2008-10-27 20:30,28,6.109,6.109,6.103,6.103,0
NGX08,2008-10-27 21:30,28,6.109,6.115,6.105,6.105,0
NGX08,2008-10-27 22:00,28,6.106,6.106,6.106,6.106,0
NGX08,2008-10-27 23:00,28,6.112,6.112,6.112,6.112,0
NGX08,2008-10-28 00:00,28,6.112,6.112,6.105,6.105,0
NGX08,2008-10-28 00:30,28,6.12,6.12,6.11,6.11,0
NGX08,2008-10-28 01:30,28,6.111,6.111,6.111,6.111,0
NGX08,2008-10-28 02:30,28,6.111,6.111,6.108,6.108,0
NGX08,2008-10-28 03:00,28,6.105,6.11,6.102,6.11,0
NGX08,2008-10-28 04:00,28,6.105,6.105,6.104,6.104,0
NGX08,2008-10-28 04:30,28,6.111,6.111,6.111,6.111,0
NGX08,2008-10-28 05:00,28,6.104,6.112,6.098,6.105,0
NGX08,2008-10-28 05:30,28,6.112,6.172,6.112,6.143,0
NGX08,2008-10-28 06:00,28,6.138,6.147,6.128,6.147,0
NGX08,2008-10-28 06:30,28,6.146,6.198,6.145,6.19,0
NGX08,2008-10-28 07:00,28,6.194,6.239,6.18,6.222,0
NGX08,2008-10-28 07:30,28,6.216,6.216,6.173,6.182,1
NGX08,2008-10-28 08:00,28,6.184,6.188,6.144,6.157,5
NGX08,2008-10-28 08:30,28,6.158,6.181,6.067,6.087,9
NGX08,2008-10-28 09:00,28,6.087,6.129,6.075,6.126,4
NGX08,2008-10-28 09:30,28,6.125,6.139,6.108,6.119,2
NGX08,2008-10-28 10:00,28,6.119,6.213,6.117,6.21,9
NGX08,2008-10-28 10:30,28,6.209,6.302,6.196,6.257,23
NGX08,2008-10-28 11:00,28,6.258,6.277,6.224,6.224,5
NGX08,2008-10-28 11:30,28,6.223,6.26,6.21,6.232,1
NGX08,2008-10-28 12:00,28,6.232,6.243,6.15,6.179,11
NGX08,2008-10-28 12:30,28,6.177,6.186,6.109,6.148,7
NGX08,2008-10-28 13:00,28,6.149,6.221,6.124,6.195,24
NGX08,2008-10-28 13:30,28,6.195,6.237,6.191,6.221,1
NGX08,2008-10-28 14:00,28,6.225,6.228,6.21,6.22,0
NGX08,2008-10-28 14:30,28,6.22,6.237,6.219,6.237,0
NGX08,2008-10-28 15:00,28,6.237,6.285,6.232,6.26,0
NGX08,2008-10-28 15:30,28,6.262,6.313,6.261,6.306,0
NGX08,2008-10-28 16:00,28,6.3,6.306,6.286,6.286,0
NGX08,2008-10-28 17:00,29,6.33,6.385,6.33,6.385,0
NGX08,2008-10-28 17:30,29,6.295,6.295,6.295,6.295,0
NGX08,2008-10-28 19:00,29,6.342,6.342,6.342,6.342,0
NGX08,2008-10-28 19:30,29,6.331,6.331,6.331,6.331,0
NGX08,2008-10-28 20:30,29,6.33,6.33,6.31,6.31,0
NGX08,2008-10-29 02:00,29,6.386,6.386,6.386,6.386,0
NGX08,2008-10-29 02:30,29,6.395,6.395,6.395,6.395,0
NGX08,2008-10-29 03:30,29,6.388,6.388,6.349,6.366,0
NGX08,2008-10-29 04:00,29,6.368,6.369,6.33,6.33,0
NGX08,2008-10-29 04:30,29,6.31,6.357,6.31,6.357,0
NGX08,2008-10-29 05:00,29,6.328,6.328,6.321,6.321,0
NGX08,2008-10-29 05:30,29,6.357,6.4,6.345,6.37,0
NGX08,2008-10-29 06:00,29,6.389,6.389,6.342,6.342,0
NGX08,2008-10-29 06:30,29,6.374,6.379,6.345,6.377,0
NGX08,2008-10-29 07:00,29,6.382,6.4,6.339,6.359,0
NGX08,2008-10-29 07:30,29,6.356,6.393,6.351,6.36,0
NGX08,2008-10-29 08:00,29,6.355,6.472,6.355,6.445,7
NGX08,2008-10-29 08:30,29,6.446,6.47,6.418,6.436,0
NGX08,2008-10-29 09:00,29,6.428,6.453,6.422,6.442,0
NGX08,2008-10-29 09:30,29,6.441,6.459,6.374,6.42,4
NGX08,2008-10-29 10:00,29,6.419,6.46,6.406,6.441,0
NGX08,2008-10-29 10:30,29,6.441,6.469,6.39,6.452,2
NGX08,2008-10-29 11:00,29,6.455,6.552,6.455,6.523,3
NGX08,2008-10-29 11:30,29,6.526,6.58,6.473001,6.549,0
NGX08,2008-10-29 12:00,29,6.547,6.58,6.516,6.58,0
NGX08,2008-10-29 12:30,29,6.574,6.577,6.476,6.525,1
NGX08,2008-10-29 13:00,29,6.531,6.561,6.408999,6.476,13
NGX08,2008-10-29 13:30,29,6.48,6.55,6.47,6.535,0
NGX08,2008-10-29 14:30,29,6.48,6.48,6.48,6.48,0