NGX09,2008-12-10 15:00,10,6.885,6.885,6.885,6.885,1
NGX09,2008-12-10 15:30,10,6.899,6.899,6.899,6.899,1
NGX09,2008-12-11 08:00,11,6.9,6.9,6.9,6.9,5
NGX09,2008-12-11 08:30,11,6.889,6.94,6.889,6.915,15
NGX09,2008-12-11 09:00,11,6.897,6.897,6.889,6.89,20
NGX09,2008-12-11 09:30,11,6.882,6.882,6.745,6.745,41
NGX09,2008-12-11 10:00,11,6.78,6.8,6.78,6.79,20
NGX09,2008-12-11 10:30,11,6.795,6.854,6.788,6.81,7
NGX09,2008-12-11 11:00,11,6.834,6.91,6.834,6.91,32
NGX09,2008-12-11 11:30,11,6.885,6.886,6.882,6.882,8
NGX09,2008-12-11 12:00,11,6.871,6.871,6.868,6.868,18
NGX09,2008-12-11 12:30,11,6.821,6.823,6.82,6.823,5
NGX09,2008-12-11 13:00,11,6.83,6.83,6.822,6.822,21
NGX09,2008-12-11 13:30,11,6.8,6.8,6.8,6.8,1
NGX09,2008-12-11 14:00,11,6.809,6.809,6.791,6.791,2
NGX09,2008-12-11 15:00,11,6.788,6.79,6.788,6.79,2
NGX09,2008-12-11 20:30,12,6.79,6.79,6.79,6.79,2
NGX09,2008-12-12 08:00,12,6.705,6.705,6.691,6.705,158
NGX09,2008-12-12 08:30,12,6.712,6.717,6.712,6.717,2
NGX09,2008-12-12 09:00,12,6.724,6.724,6.714,6.714,5
NGX09,2008-12-12 09:30,12,6.748,6.752,6.74,6.75,38
NGX09,2008-12-12 10:00,12,6.732,6.732,6.71,6.71,2
NGX09,2008-12-12 10:30,12,6.71,6.71,6.71,6.71,1
NGX09,2008-12-12 12:00,12,6.725,6.73,6.725,6.73,3
NGX09,2008-12-12 12:30,12,6.689,6.708,6.683,6.683,14
NGX09,2008-12-12 13:00,12,6.69,6.697,6.655,6.66,127
NGX09,2008-12-12 13:30,12,6.66,6.681,6.66,6.681,10
NGX09,2008-12-12 14:00,12,6.703,6.706,6.703,6.706,3
NGX09,2008-12-12 14:30,12,6.705,6.705,6.705,6.705,2
NGX09,2008-12-15 07:30,15,6.794,6.794,6.794,6.794,1
NGX09,2008-12-15 08:00,15,6.862,6.862,6.862,6.862,1
NGX09,2008-12-15 09:00,15,6.851,6.853,6.84,6.852,25
NGX09,2008-12-15 10:00,15,6.778,6.778,6.778,6.778,1
NGX09,2008-12-15 10:30,15,6.776,6.776,6.776,6.776,1
NGX09,2008-12-15 11:30,15,6.736,6.736,6.733,6.733,8
NGX09,2008-12-15 12:00,15,6.721,6.763,6.716,6.763,13
NGX09,2008-12-15 12:30,15,6.742,6.742,6.731,6.742,16
NGX09,2008-12-15 13:30,15,6.753,6.753,6.752,6.752,4
NGX09,2008-12-15 14:00,15,6.769,6.769,6.769,6.769,1
NGX09,2008-12-15 14:30,15,6.771,6.771,6.771,6.771,1
NGX09,2008-12-16 08:30,16,6.772,6.806,6.769,6.769,17
NGX09,2008-12-16 09:00,16,6.761,6.761,6.761,6.761,8
NGX09,2008-12-16 09:30,16,6.753,6.756,6.753,6.756,6
NGX09,2008-12-16 10:00,16,6.79,6.79,6.78,6.78,4
NGX09,2008-12-16 10:30,16,6.775,6.78,6.775,6.78,18
NGX09,2008-12-16 11:00,16,6.787,6.787,6.766,6.774,17
NGX09,2008-12-16 12:30,16,6.8,6.8,6.795,6.799,11
NGX09,2008-12-16 13:00,16,6.816,6.82,6.813,6.813,11
NGX09,2008-12-16 14:00,16,6.83,6.83,6.83,6.83,1
NGX09,2008-12-17 08:00,17,6.83,6.84,6.83,6.84,3
NGX09,2008-12-17 08:30,17,6.834,6.834,6.834,6.834,1
NGX09,2008-12-17 09:00,17,6.814,6.814,6.814,6.814,4
NGX09,2008-12-17 09:30,17,6.725,6.725,6.725,6.725,1
NGX09,2008-12-17 10:00,17,6.726,6.726,6.726,6.726,2
NGX09,2008-12-17 10:30,17,6.743,6.753,6.73,6.753,13
NGX09,2008-12-17 11:00,17,6.745,6.745,6.745,6.745,1
NGX09,2008-12-17 11:30,17,6.68,6.685,6.68,6.685,3
NGX09,2008-12-17 12:00,17,6.71,6.71,6.71,6.71,3
NGX09,2008-12-17 13:00,17,6.761,6.761,6.761,6.761,2
NGX09,2008-12-17 13:30,17,6.78,6.78,6.78,6.78,10
NGX09,2008-12-17 14:30,17,6.776,6.776,6.776,6.776,1
NGX09,2008-12-17 15:30,17,6.748,6.748,6.744,6.744,2
NGX09,2008-12-18 08:30,18,6.679,6.679,6.679,6.679,1
NGX09,2008-12-18 09:00,18,6.685,6.685,6.685,6.685,1
NGX09,2008-12-18 09:30,18,6.704,6.83,6.704,6.72,8
NGX09,2008-12-18 10:00,18,6.71,6.718,6.692,6.692,4
NGX09,2008-12-18 10:30,18,6.712,6.79,6.712,6.724,39
NGX09,2008-12-18 11:00,18,6.77,6.77,6.756,6.764,31
NGX09,2008-12-18 11:30,18,6.7,6.7,6.694,6.694,2
NGX09,2008-12-18 12:00,18,6.704,6.704,6.696,6.696,2
NGX09,2008-12-18 12:30,18,6.676,6.676,6.66,6.66,2
NGX09,2008-12-18 13:00,18,6.64,6.64,6.64,6.64,2
NGX09,2008-12-18 13:30,18,6.66,6.675,6.66,6.665,3
NGX09,2008-12-18 14:00,18,6.673,6.673,6.66,6.66,3
NGX09,2008-12-19 08:00,19,6.65,6.68,6.65,6.68,12
NGX09,2008-12-19 08:30,19,6.679,6.679,6.67,6.67,2
NGX09,2008-12-19 09:00,19,6.65,6.669,6.645,6.669,8
NGX09,2008-12-19 09:30,19,6.69,6.69,6.666,6.666,5
NGX09,2008-12-19 10:00,19,6.65,6.653,6.616,6.616,34
NGX09,2008-12-19 10:30,19,6.627,6.63,6.627,6.629,4
NGX09,2008-12-19 11:00,19,6.619,6.63,6.619,6.63,6
NGX09,2008-12-19 11:30,19,6.63,6.63,6.63,6.63,1
NGX09,2008-12-19 12:30,19,6.59,6.59,6.49,6.49,20
NGX09,2008-12-19 13:00,19,6.494,6.497,6.446,6.49,16
NGX09,2008-12-19 13:30,19,6.475,6.475,6.475,6.475,1
NGX09,2008-12-22 08:30,22,6.456,6.456,6.43,6.432,4
NGX09,2008-12-22 09:00,22,6.41,6.41,6.41,6.41,2
NGX09,2008-12-22 09:30,22,6.384,6.384,6.384,6.384,6
NGX09,2008-12-22 10:00,22,6.381,6.381,6.38,6.38,2
NGX09,2008-12-22 11:00,22,6.42,6.427,6.42,6.427,3
NGX09,2008-12-22 11:30,22,6.391,6.41,6.39,6.41,4
NGX09,2008-12-22 12:30,22,6.412,6.412,6.37,6.37,14
NGX09,2008-12-22 13:00,22,6.416,6.416,6.416,6.416,1
NGX09,2008-12-22 13:30,22,6.433,6.436,6.433,6.435,5
NGX09,2008-12-23 07:30,23,6.5,6.5,6.5,6.5,1
NGX09,2008-12-23 08:30,23,6.496,6.503,6.495,6.495,12
NGX09,2008-12-23 09:00,23,6.494,6.494,6.494,6.494,1
NGX09,2008-12-23 09:30,23,6.51,6.51,6.49,6.49,11
NGX09,2008-12-23 10:00,23,6.49,6.528,6.481,6.525,10
NGX09,2008-12-23 10:30,23,6.53,6.53,6.53,6.53,1
NGX09,2008-12-23 11:00,23,6.626,6.63,6.626,6.63,3
NGX09,2008-12-23 12:30,23,6.705,6.796,6.704,6.796,4
NGX09,2008-12-23 13:00,23,6.737,6.737,6.737,6.737,6
NGX09,2008-12-23 13:30,23,6.733,6.733,6.733,6.733,8
NGX09,2008-12-23 14:30,23,6.745,6.745,6.743,6.743,2
NGX09,2008-12-23 15:00,23,6.759,6.759,6.759,6.759,1
NGX09,2008-12-24 07:30,24,6.692,6.692,6.692,6.692,1
NGX09,2008-12-24 10:30,24,6.589,6.633,6.589,6.63,10
NGX09,2008-12-24 11:00,24,6.67,6.674,6.67,6.674,2
NGX09,2008-12-24 12:00,24,6.805,6.806,6.805,6.806,3
NGX09,2008-12-26 10:30,26,6.798,6.798,6.798,6.798,2
NGX09,2008-12-26 11:30,26,6.755,6.755,6.755,6.755,3
NGX09,2008-12-26 12:30,26,6.827,6.827,6.827,6.827,1
NGX09,2008-12-26 13:00,26,6.82,6.82,6.82,6.82,1
NGX09,2008-12-29 08:00,29,6.94,6.94,6.94,6.94,1
NGX09,2008-12-29 08:30,29,6.91,6.91,6.91,6.91,2
NGX09,2008-12-29 09:30,29,6.91,6.91,6.91,6.91,1
NGX09,2008-12-29 10:00,29,6.904,6.906,6.904,6.904,8
NGX09,2008-12-29 10:30,29,6.902,6.985,6.902,6.984,15
NGX09,2008-12-29 11:00,29,6.945,6.945,6.945,6.945,1
NGX09,2008-12-29 11:30,29,6.94,6.94,6.915,6.915,19
NGX09,2008-12-29 12:00,29,6.93,6.93,6.93,6.93,2
NGX09,2008-12-29 12:30,29,6.915,6.952,6.915,6.93,29
NGX09,2008-12-29 13:00,29,6.963,6.97,6.954,6.954,15
NGX09,2008-12-29 13:30,29,6.96,6.96,6.96,6.96,2
NGX09,2008-12-30 08:00,30,6.89,6.89,6.847,6.847,3
NGX09,2008-12-30 08:30,30,6.813,6.85,6.813,6.85,11
NGX09,2008-12-30 10:00,30,6.794,6.795,6.762,6.792,16
NGX09,2008-12-30 11:00,30,6.82,6.85,6.82,6.85,36
NGX09,2008-12-30 11:30,30,6.84,6.841,6.84,6.84,20
NGX09,2008-12-30 12:00,30,6.836,6.85,6.836,6.845,14
NGX09,2008-12-30 12:30,30,6.86,6.87,6.86,6.87,2
NGX09,2008-12-31 08:00,31,6.745,6.745,6.745,6.745,2
NGX09,2008-12-31 08:30,31,6.71,6.71,6.71,6.71,1
NGX09,2008-12-31 09:00,31,6.721,6.721,6.721,6.721,1
NGX09,2008-12-31 09:30,31,6.715,6.715,6.715,6.715,8
NGX09,2008-12-31 10:00,31,6.691,6.718,6.69,6.714,43
NGX09,2008-12-31 11:00,31,6.62,6.62,6.62,6.62,1
NGX09,2008-12-31 11:30,31,6.584,6.585,6.583,6.585,8
NGX09,2008-12-31 12:00,31,6.6,6.61,6.6,6.61,38
NGX09,2008-12-31 12:30,31,6.599,6.599,6.599,6.599,1
NGX09,2008-12-31 13:00,31,6.684,6.684,6.684,6.684,1
NGX09,2008-12-31 13:30,31,6.667,6.685,6.667,6.685,11
NGX09,2009-01-02 09:00,2,6.702,6.75,6.702,6.75,1
NGX09,2009-01-02 09:30,2,6.749,6.749,6.749,6.749,1
NGX09,2009-01-02 10:00,2,6.749,6.825,6.749,6.825,21
NGX09,2009-01-02 10:30,2,6.855,6.855,6.855,6.855,22
NGX09,2009-01-02 11:00,2,6.904,6.904,6.904,6.904,1
NGX09,2009-01-02 12:00,2,6.95,6.95,6.95,6.95,1
NGX09,2009-01-02 12:30,2,6.986,6.986,6.986,6.986,2
NGX09,2009-01-02 13:00,2,6.945,6.945,6.945,6.945,4
NGX09,2009-01-05 08:00,5,6.93,6.93,6.93,6.93,0
NGX09,2009-01-05 08:30,5,6.876,6.876,6.873,6.873,5
NGX09,2009-01-05 09:00,5,6.93,6.93,6.93,6.93,3
NGX09,2009-01-05 09:30,5,6.88,6.885,6.88,6.885,27
NGX09,2009-01-05 10:00,5,6.927,6.927,6.927,6.927,1
NGX09,2009-01-05 11:00,5,6.965,6.965,6.927,6.927,5
NGX09,2009-01-05 11:30,5,6.93,6.932,6.93,6.932,5
NGX09,2009-01-05 13:00,5,7.063,7.089,7.04,7.042,9
NGX09,2009-01-05 13:30,5,7.047,7.047,7.047,7.047,1
NGX09,2009-01-05 14:00,5,7.069,7.069,7.069,7.069,1
NGX09,2009-01-05 15:00,5,7.055,7.055,7.055,7.055,3
NGX09,2009-01-05 21:00,6,7.105,7.105,7.105,7.105,1
NGX09,2009-01-06 07:00,6,7.15,7.15,7.15,7.15,5
NGX09,2009-01-06 08:00,6,7.145,7.145,7.145,7.145,0
NGX09,2009-01-06 08:30,6,7.145,7.145,7.136,7.136,4
NGX09,2009-01-06 10:30,6,7.066,7.066,7.04,7.055,3
NGX09,2009-01-06 11:30,6,6.968,6.97,6.968,6.97,8
NGX09,2009-01-06 12:00,6,6.982,6.982,6.982,6.982,2
NGX09,2009-01-06 12:30,6,6.963,6.963,6.932,6.954,10
NGX09,2009-01-06 13:00,6,7.001,7.001,7.001,7.001,1
NGX09,2009-01-06 14:30,6,7.022,7.022,7.02,7.02,3
NGX09,2009-01-06 15:00,6,6.995,6.995,6.995,6.995,2
NGX09,2009-01-07 06:00,7,7.04,7.04,7.04,7.04,1
NGX09,2009-01-07 08:00,7,6.95,6.95,6.95,6.95,2
NGX09,2009-01-07 08:30,7,6.901,6.922,6.901,6.915,6
NGX09,2009-01-07 09:00,7,6.89,6.89,6.878,6.88,11
NGX09,2009-01-07 09:30,7,6.89,6.89,6.86,6.866,3
NGX09,2009-01-07 10:00,7,6.898,6.898,6.868,6.871,9
NGX09,2009-01-07 10:30,7,6.916,6.92,6.916,6.92,2
NGX09,2009-01-07 11:00,7,6.94,6.94,6.936,6.936,1
NGX09,2009-01-07 12:30,7,6.915,6.925,6.894,6.913,29
NGX09,2009-01-07 13:00,7,6.9,6.9,6.9,6.9,1
NGX09,2009-01-07 14:30,7,6.909,6.909,6.909,6.909,1
NGX09,2009-01-08 08:00,8,6.89,6.902,6.89,6.897,18
NGX09,2009-01-08 08:30,8,6.9,6.9,6.845,6.845,18
NGX09,2009-01-08 09:00,8,6.81,6.815,6.781,6.781,4
NGX09,2009-01-08 09:30,8,6.629,6.69,6.629,6.69,4
NGX09,2009-01-08 10:00,8,6.65,6.71,6.65,6.71,5
NGX09,2009-01-08 10:30,8,6.668,6.668,6.668,6.668,1
NGX09,2009-01-08 11:00,8,6.68,6.681,6.67,6.681,23
NGX09,2009-01-08 11:30,8,6.647,6.65,6.647,6.65,2
NGX09,2009-01-08 12:00,8,6.592,6.632,6.591,6.632,33
NGX09,2009-01-08 12:30,8,6.635,6.636,6.634,6.636,27
NGX09,2009-01-08 13:00,8,6.625,6.625,6.625,6.625,1
NGX09,2009-01-08 14:00,8,6.63,6.63,6.629,6.629,6
NGX09,2009-01-08 14:30,8,6.64,6.64,6.64,6.64,1
NGX09,2009-01-09 08:30,9,6.55,6.55,6.498,6.5,8
NGX09,2009-01-09 09:00,9,6.487,6.487,6.487,6.487,2
NGX09,2009-01-09 09:30,9,6.49,6.499,6.49,6.499,4
NGX09,2009-01-09 10:00,9,6.496,6.52,6.496,6.5,4
NGX09,2009-01-09 10:30,9,6.502,6.502,6.499,6.501,4
NGX09,2009-01-09 11:00,9,6.504,6.517,6.504,6.517,2
NGX09,2009-01-09 11:30,9,6.53,6.53,6.53,6.53,2
NGX09,2009-01-09 12:00,9,6.52,6.52,6.52,6.52,1
NGX09,2009-01-09 12:30,9,6.52,6.574,6.52,6.574,13
NGX09,2009-01-09 13:00,9,6.567,6.57,6.567,6.57,4
NGX09,2009-01-09 13:30,9,6.57,6.57,6.57,6.57,1
NGX09,2009-01-09 14:30,9,6.585,6.585,6.585,6.585,1
NGX09,2009-01-12 08:00,12,6.47,6.47,6.47,6.47,1
NGX09,2009-01-12 08:30,12,6.49,6.504,6.48,6.49,12
NGX09,2009-01-12 09:00,12,6.51,6.51,6.51,6.51,2
NGX09,2009-01-12 09:30,12,6.52,6.547,6.52,6.547,4
NGX09,2009-01-12 10:00,12,6.54,6.549,6.54,6.549,4
NGX09,2009-01-12 10:30,12,6.56,6.596,6.551,6.59,25
NGX09,2009-01-12 11:00,12,6.593,6.593,6.593,6.593,2
NGX09,2009-01-12 11:30,12,6.641,6.642,6.634,6.634,15
NGX09,2009-01-12 12:00,12,6.622,6.642,6.586,6.586,12
NGX09,2009-01-12 12:30,12,6.586,6.647,6.586,6.647,8
NGX09,2009-01-12 13:30,12,6.593,6.593,6.593,6.593,7
NGX09,2009-01-12 14:00,12,6.593,6.593,6.589,6.589,3
NGX09,2009-01-12 14:30,12,6.59,6.59,6.587,6.587,6
NGX09,2009-01-12 15:00,12,6.587,6.587,6.587,6.587,1
NGX09,2009-01-13 08:00,13,6.49,6.49,6.488,6.488,2
NGX09,2009-01-13 08:30,13,6.43,6.443,6.411,6.443,23
NGX09,2009-01-13 09:00,13,6.443,6.446,6.41,6.41,5
NGX09,2009-01-13 09:30,13,6.43,6.442,6.43,6.438,4
NGX09,2009-01-13 10:00,13,6.469,6.482,6.465,6.48,15
NGX09,2009-01-13 10:30,13,6.49,6.501,6.457,6.46,39
NGX09,2009-01-13 11:30,13,6.431,6.431,6.414,6.42,30
NGX09,2009-01-13 12:00,13,6.408,6.408,6.408,6.408,1
NGX09,2009-01-13 12:30,13,6.417,6.417,6.4,6.4,5
NGX09,2009-01-13 13:00,13,6.345,6.346,6.313,6.33,57
NGX09,2009-01-13 13:30,13,6.346,6.356,6.346,6.356,6
NGX09,2009-01-13 14:00,13,6.35,6.35,6.35,6.35,6
NGX09,2009-01-13 14:30,13,6.36,6.36,6.36,6.36,2
NGX09,2009-01-13 15:00,13,6.364,6.364,6.364,6.364,2
NGX09,2009-01-14 03:30,14,6.34,6.34,6.34,6.34,2
NGX09,2009-01-14 05:30,14,6.34,6.34,6.34,6.34,4
NGX09,2009-01-14 07:00,14,6.327,6.327,6.327,6.327,1
NGX09,2009-01-14 08:00,14,6.3,6.3,6.28,6.28,1
NGX09,2009-01-14 08:30,14,6.28,6.28,6.215,6.225,14
NGX09,2009-01-14 09:00,14,6.205,6.224,6.199,6.202,15
NGX09,2009-01-14 09:30,14,6.233,6.236,6.197,6.197,7
NGX09,2009-01-14 10:00,14,6.19,6.223,6.189,6.223,5
NGX09,2009-01-14 11:00,14,6.227,6.231,6.22,6.231,6
NGX09,2009-01-14 11:30,14,6.23,6.23,6.22,6.22,2
NGX09,2009-01-14 12:00,14,6.216,6.216,6.185,6.185,5
NGX09,2009-01-14 12:30,14,6.186,6.188,6.14,6.14,11
NGX09,2009-01-14 13:00,14,6.172,6.178,6.166,6.166,4
NGX09,2009-01-14 13:30,14,6.154,6.158,6.145,6.158,8
NGX09,2009-01-14 14:00,14,6.158,6.158,6.158,6.158,1
NGX09,2009-01-14 14:30,14,6.155,6.157,6.154,6.157,24
NGX09,2009-01-15 07:30,15,6.14,6.162,6.14,6.16,3
NGX09,2009-01-15 08:00,15,6.084,6.09,6.07,6.09,16
NGX09,2009-01-15 08:30,15,6.095,6.095,6.058,6.061,17
NGX09,2009-01-15 09:00,15,6.05,6.067,6.05,6.067,10
NGX09,2009-01-15 09:30,15,5.99,5.99,5.942,5.95,20
NGX09,2009-01-15 10:00,15,6.003,6.006,6.003,6.006,5
NGX09,2009-01-15 10:30,15,6,6,5.974,5.977,28
NGX09,2009-01-15 11:00,15,5.952,5.952,5.952,5.952,1
NGX09,2009-01-15 11:30,15,5.955,5.955,5.952,5.952,6
NGX09,2009-01-15 12:00,15,5.949,5.949,5.949,5.949,1
NGX09,2009-01-15 12:30,15,6.005,6.005,5.972,5.973,14
NGX09,2009-01-15 13:00,15,5.98,6,5.959,6,104
NGX09,2009-01-15 13:30,15,6.008,6.008,6.008,6.008,1
NGX09,2009-01-15 14:00,15,6.026,6.06,6.026,6.06,2
NGX09,2009-01-15 14:30,15,6.031,6.031,6.026,6.03,31
NGX09,2009-01-15 15:00,15,6.06,6.06,6.06,6.06,1
NGX09,2009-01-15 15:30,15,6.056,6.06,6.056,6.06,40
NGX09,2009-01-16 06:30,16,6.015,6.015,6.015,6.015,1
NGX09,2009-01-16 08:00,16,6.066,6.066,6.049,6.049,3
NGX09,2009-01-16 08:30,16,6.023,6.037,6.023,6.037,2
NGX09,2009-01-16 09:00,16,6.029,6.03,5.999,5.999,5
NGX09,2009-01-16 09:30,16,6.01,6.01,6,6,4
NGX09,2009-01-16 10:00,16,6.02,6.05,6.02,6.05,21
NGX09,2009-01-16 10:30,16,6.034,6.034,6.034,6.034,1
NGX09,2009-01-16 11:00,16,6.035,6.035,6.009,6.009,2
NGX09,2009-01-16 11:30,16,5.989,6.023,5.989,6.021,7
NGX09,2009-01-16 12:00,16,6.01,6.036,6.01,6.036,5
NGX09,2009-01-16 12:30,16,6.025,6.027,6.025,6.026,3
NGX09,2009-01-16 13:00,16,6.03,6.035,6,6,3
NGX09,2009-01-16 13:30,16,6.02,6.02,6.016,6.016,2
NGX09,2009-01-16 14:30,16,6,6.004,6,6.004,4
NGX09,2009-01-18 23:00,20,5.961,5.961,5.961,5.961,1
NGX09,2009-01-19 07:00,20,5.92,5.92,5.92,5.92,1
NGX09,2009-01-19 07:30,20,5.97,5.97,5.97,5.97,1
NGX09,2009-01-19 10:30,20,5.98,5.98,5.98,5.98,1
NGX09,2009-01-19 15:00,20,5.985,5.985,5.985,5.985,1
NGX09,2009-01-20 08:00,20,5.901,5.92,5.901,5.92,6
NGX09,2009-01-20 08:30,20,5.953,5.953,5.925,5.925,9
NGX09,2009-01-20 09:00,20,5.91,5.91,5.876,5.876,2
NGX09,2009-01-20 10:00,20,5.865,5.871,5.811,5.811,9
NGX09,2009-01-20 10:30,20,5.86,5.879,5.852,5.879,13
NGX09,2009-01-20 12:30,20,5.86,5.86,5.858,5.858,4
NGX09,2009-01-20 13:00,20,5.84,5.845,5.818,5.818,66
NGX09,2009-01-20 13:30,20,5.83,5.835,5.83,5.835,39
NGX09,2009-01-20 14:00,20,5.835,5.84,5.835,5.835,9
NGX09,2009-01-20 14:30,20,5.86,5.86,5.86,5.86,4
NGX09,2009-01-20 15:30,20,5.91,5.91,5.91,5.91,2
NGX09,2009-01-21 07:30,21,5.9,5.9,5.9,5.9,1
NGX09,2009-01-21 08:30,21,5.976,5.976,5.955,5.96,13
NGX09,2009-01-21 09:00,21,5.956,5.975,5.904,5.904,15
NGX09,2009-01-21 09:30,21,5.931,5.931,5.869,5.869,4
NGX09,2009-01-21 10:00,21,5.866,5.869,5.866,5.869,7
NGX09,2009-01-21 10:30,21,5.843,5.857,5.84,5.857,8
NGX09,2009-01-21 11:00,21,5.855,5.88,5.855,5.88,3
NGX09,2009-01-21 12:00,21,5.93,5.93,5.93,5.93,14
NGX09,2009-01-21 12:30,21,5.918,5.92,5.915,5.915,8
NGX09,2009-01-21 13:00,21,5.897,5.897,5.896,5.896,4
NGX09,2009-01-21 14:30,21,5.93,5.93,5.92,5.92,2
NGX09,2009-01-21 15:30,21,5.958,5.958,5.958,5.958,1
NGX09,2009-01-22 07:30,22,5.849,5.849,5.815,5.815,2
NGX09,2009-01-22 08:00,22,5.795,5.795,5.718,5.722,26
NGX09,2009-01-22 08:30,22,5.748,5.766,5.74,5.749,5
NGX09,2009-01-22 09:00,22,5.75,5.767,5.75,5.767,23
NGX09,2009-01-22 09:30,22,5.766,5.77,5.76,5.76,7
NGX09,2009-01-22 10:00,22,5.72,5.735,5.692,5.732,10
NGX09,2009-01-22 10:30,22,5.735,5.745,5.725,5.745,7
NGX09,2009-01-22 12:00,22,5.774,5.774,5.749,5.75,17
NGX09,2009-01-22 12:30,22,5.789,5.816,5.784,5.803,22
NGX09,2009-01-22 13:00,22,5.84,5.875,5.834,5.854,33
NGX09,2009-01-22 13:30,22,5.859,5.859,5.828,5.828,12
NGX09,2009-01-22 14:00,22,5.831,5.838,5.818,5.838,81
NGX09,2009-01-22 14:30,22,5.839,5.839,5.83,5.83,4
NGX09,2009-01-22 15:30,22,5.83,5.83,5.83,5.83,2
NGX09,2009-01-23 07:30,23,5.75,5.75,5.75,5.75,1
NGX09,2009-01-23 09:00,23,5.765,5.824,5.751,5.824,45
NGX09,2009-01-23 09:30,23,5.778,5.778,5.706,5.718,32
NGX09,2009-01-23 10:00,23,5.71,5.71,5.66,5.664,12
NGX09,2009-01-23 11:00,23,5.702,5.702,5.682,5.682,7
NGX09,2009-01-23 11:30,23,5.69,5.7,5.69,5.7,13
NGX09,2009-01-23 12:00,23,5.71,5.738,5.71,5.738,22
NGX09,2009-01-23 12:30,23,5.739,5.762,5.723,5.762,33
NGX09,2009-01-23 13:00,23,5.747,5.747,5.7,5.709,6
NGX09,2009-01-23 14:30,23,5.714,5.718,5.714,5.718,2
NGX09,2009-01-23 15:00,23,5.71,5.71,5.71,5.71,1
NGX09,2009-01-26 08:00,26,5.635,5.648,5.635,5.648,7
NGX09,2009-01-26 08:30,26,5.691,5.712,5.691,5.704,18
NGX09,2009-01-26 09:00,26,5.756,5.766,5.745,5.753,39
NGX09,2009-01-26 09:30,26,5.759,5.768,5.72,5.72,28
NGX09,2009-01-26 10:00,26,5.77,5.77,5.77,5.77,3
NGX09,2009-01-26 10:30,26,5.75,5.773,5.75,5.768,26
NGX09,2009-01-26 11:00,26,5.766,5.766,5.747,5.754,8
NGX09,2009-01-26 11:30,26,5.748,5.748,5.72,5.738,11
NGX09,2009-01-26 12:30,26,5.739,5.739,5.734,5.734,2
NGX09,2009-01-26 13:00,26,5.734,5.734,5.69,5.711,13
NGX09,2009-01-26 13:30,26,5.72,5.72,5.7,5.7,5
NGX09,2009-01-26 15:30,26,5.72,5.72,5.72,5.72,1
NGX09,2009-01-27 07:30,27,5.746,5.746,5.743,5.743,2
NGX09,2009-01-27 08:00,27,5.741,5.764,5.741,5.764,8
NGX09,2009-01-27 08:30,27,5.732,5.742,5.732,5.742,4
NGX09,2009-01-27 09:00,27,5.709,5.73,5.68,5.694,35
NGX09,2009-01-27 09:30,27,5.709,5.709,5.692,5.706,6
NGX09,2009-01-27 10:30,27,5.677,5.679,5.67,5.67,4
NGX09,2009-01-27 11:00,27,5.693,5.7,5.693,5.7,3
NGX09,2009-01-27 11:30,27,5.69,5.69,5.674,5.686,41
NGX09,2009-01-27 12:00,27,5.685,5.695,5.685,5.691,8
NGX09,2009-01-27 12:30,27,5.687,5.693,5.679,5.683,20
NGX09,2009-01-27 13:00,27,5.677,5.695,5.672,5.69,6
NGX09,2009-01-27 14:30,27,5.695,5.695,5.689,5.689,2
NGX09,2009-01-28 08:00,28,5.76,5.8,5.76,5.8,9
NGX09,2009-01-28 08:30,28,5.728,5.747,5.728,5.744,6
NGX09,2009-01-28 09:00,28,5.724,5.73,5.7,5.7,31
NGX09,2009-01-28 09:30,28,5.728,5.735,5.684,5.684,57
NGX09,2009-01-28 10:00,28,5.692,5.7,5.626,5.626,24
NGX09,2009-01-28 10:30,28,5.611,5.631,5.611,5.631,9
NGX09,2009-01-28 11:00,28,5.669,5.673,5.665,5.673,7
NGX09,2009-01-28 11:30,28,5.661,5.661,5.661,5.661,1
NGX09,2009-01-28 12:30,28,5.64,5.666,5.64,5.652,19
NGX09,2009-01-28 13:00,28,5.663,5.667,5.663,5.666,13
NGX09,2009-01-28 13:30,28,5.668,5.668,5.662,5.662,2
NGX09,2009-01-28 14:00,28,5.694,5.694,5.694,5.694,1
NGX09,2009-01-28 15:00,28,5.681,5.681,5.68,5.68,7
NGX09,2009-01-28 15:30,28,5.68,5.68,5.68,5.68,5
NGX09,2009-01-29 08:30,29,5.71,5.731,5.71,5.728,24
NGX09,2009-01-29 09:30,29,5.697,5.697,5.697,5.697,1
NGX09,2009-01-29 10:00,29,5.654,5.692,5.65,5.686,19
NGX09,2009-01-29 10:30,29,5.666,5.67,5.666,5.67,3
NGX09,2009-01-29 11:00,29,5.664,5.67,5.664,5.67,14
NGX09,2009-01-29 11:30,29,5.67,5.702,5.662,5.665,75
NGX09,2009-01-29 12:00,29,5.681,5.681,5.681,5.681,1
NGX09,2009-01-29 12:30,29,5.72,5.72,5.72,5.72,1
NGX09,2009-01-29 13:00,29,5.785,5.8,5.78,5.8,10
NGX09,2009-01-29 14:00,29,5.81,5.816,5.81,5.816,5
NGX09,2009-01-29 14:30,29,5.796,5.8,5.796,5.796,30
NGX09,2009-01-30 08:00,30,5.795,5.795,5.795,5.795,1
NGX09,2009-01-30 08:30,30,5.79,5.793,5.776,5.776,5
NGX09,2009-01-30 09:00,30,5.749,5.749,5.667,5.667,17
NGX09,2009-01-30 09:30,30,5.716,5.716,5.7,5.7,8
NGX09,2009-01-30 10:00,30,5.657,5.7,5.654,5.692,26
NGX09,2009-01-30 10:30,30,5.705,5.705,5.662,5.662,20
NGX09,2009-01-30 12:00,30,5.69,5.69,5.69,5.69,1
NGX09,2009-01-30 12:30,30,5.65,5.65,5.65,5.65,8
NGX09,2009-01-30 13:00,30,5.665,5.694,5.664,5.68,63
NGX09,2009-01-30 13:30,30,5.666,5.666,5.666,5.666,4
NGX09,2009-01-30 14:30,30,5.668,5.668,5.668,5.668,1
NGX09,2009-02-02 07:30,2,5.6,5.6,5.6,5.6,1
NGX09,2009-02-02 08:00,2,5.6,5.612,5.564,5.61,28
NGX09,2009-02-02 08:30,2,5.606,5.653,5.606,5.626,14
NGX09,2009-02-02 09:00,2,5.645,5.65,5.644,5.65,14
NGX09,2009-02-02 09:30,2,5.712,5.712,5.653,5.653,19
NGX09,2009-02-02 10:00,2,5.692,5.718,5.692,5.718,2
NGX09,2009-02-02 10:30,2,5.725,5.783,5.724,5.777,32
NGX09,2009-02-02 11:00,2,5.755,5.755,5.755,5.755,1
NGX09,2009-02-02 11:30,2,5.773,5.8,5.773,5.8,4
NGX09,2009-02-02 12:00,2,5.76,5.766,5.76,5.766,5
NGX09,2009-02-02 12:30,2,5.749,5.792,5.749,5.792,7
NGX09,2009-02-02 13:00,2,5.785,5.79,5.709,5.709,41
NGX09,2009-02-02 13:30,2,5.712,5.729,5.711,5.723,26
NGX09,2009-02-02 14:00,2,5.723,5.727,5.723,5.727,7
NGX09,2009-02-02 14:30,2,5.745,5.745,5.745,5.745,1
NGX09,2009-02-03 07:30,3,5.75,5.75,5.75,5.75,9
NGX09,2009-02-03 08:00,3,5.77,5.77,5.695,5.703,15
NGX09,2009-02-03 09:00,3,5.68,5.68,5.64,5.642,28
NGX09,2009-02-03 09:30,3,5.63,5.661,5.63,5.645,4
NGX09,2009-02-03 10:00,3,5.645,5.645,5.634,5.634,7
NGX09,2009-02-03 10:30,3,5.633,5.64,5.61,5.614,9
NGX09,2009-02-03 11:00,3,5.646,5.646,5.646,5.646,3
NGX09,2009-02-03 11:30,3,5.658,5.665,5.655,5.658,7
NGX09,2009-02-03 12:00,3,5.664,5.664,5.664,5.664,1
NGX09,2009-02-03 12:30,3,5.702,5.702,5.702,5.702,10
NGX09,2009-02-03 13:00,3,5.68,5.68,5.68,5.68,5
NGX09,2009-02-03 13:30,3,5.734,5.734,5.715,5.715,8
NGX09,2009-02-04 08:00,4,5.735,5.757,5.735,5.735,16
NGX09,2009-02-04 08:30,4,5.75,5.773,5.749,5.773,8
NGX09,2009-02-04 09:00,4,5.768,5.807,5.768,5.793,20
NGX09,2009-02-04 09:30,4,5.793,5.805,5.793,5.805,12
NGX09,2009-02-04 10:00,4,5.859,5.859,5.805,5.805,2
NGX09,2009-02-04 10:30,4,5.817,5.843,5.817,5.836,26
NGX09,2009-02-04 11:00,4,5.805,5.805,5.793,5.793,5
NGX09,2009-02-04 12:00,4,5.829,5.834,5.826,5.834,11
NGX09,2009-02-04 12:30,4,5.789,5.789,5.778,5.778,3
NGX09,2009-02-04 13:00,4,5.786,5.808,5.785,5.791,14
NGX09,2009-02-04 13:30,4,5.79,5.804,5.79,5.802,12
NGX09,2009-02-04 14:30,4,5.829,5.836,5.829,5.836,3
NGX09,2009-02-04 15:30,4,5.812,5.812,5.812,5.812,1
NGX09,2009-02-05 08:00,5,5.839,5.86,5.83,5.83,8
NGX09,2009-02-05 08:30,5,5.79,5.79,5.755,5.78,40
NGX09,2009-02-05 09:00,5,5.755,5.761,5.75,5.75,12
NGX09,2009-02-05 09:30,5,5.811,5.814,5.811,5.814,9
NGX09,2009-02-05 10:00,5,5.804,5.821,5.792,5.792,21
NGX09,2009-02-05 10:30,5,5.786,5.814,5.785,5.785,7
NGX09,2009-02-05 11:00,5,5.79,5.799,5.79,5.791,11
NGX09,2009-02-05 11:30,5,5.84,5.842,5.833,5.84,8
NGX09,2009-02-05 12:00,5,5.858,5.858,5.858,5.858,1
NGX09,2009-02-05 12:30,5,5.825,5.842,5.825,5.842,2
NGX09,2009-02-05 13:00,5,5.8,5.8,5.8,5.8,2
NGX09,2009-02-05 14:00,5,5.799,5.799,5.795,5.795,2
NGX09,2009-02-06 08:00,6,5.697,5.697,5.686,5.686,2
NGX09,2009-02-06 08:30,6,5.696,5.733,5.696,5.733,14
NGX09,2009-02-06 09:00,6,5.78,5.78,5.765,5.769,4
NGX09,2009-02-06 09:30,6,5.772,5.787,5.764,5.771,52
NGX09,2009-02-06 10:00,6,5.767,5.772,5.765,5.768,11
NGX09,2009-02-06 10:30,6,5.785,5.785,5.706,5.725,9
NGX09,2009-02-06 11:00,6,5.762,5.762,5.754,5.762,7
NGX09,2009-02-06 11:30,6,5.766,5.783,5.766,5.783,2
NGX09,2009-02-06 12:00,6,5.796,5.823,5.796,5.818,12
NGX09,2009-02-06 12:30,6,5.83,5.875,5.83,5.875,2
NGX09,2009-02-06 13:00,6,5.862,5.876,5.862,5.862,24
NGX09,2009-02-06 13:30,6,5.863,5.866,5.863,5.864,5
NGX09,2009-02-06 15:30,6,5.931,5.931,5.931,5.931,1
NGX09,2009-02-08 17:00,9,5.855,5.855,5.855,5.855,3
NGX09,2009-02-09 07:00,9,5.82,5.82,5.82,5.82,10
NGX09,2009-02-09 08:00,9,5.802,5.83,5.802,5.83,5
NGX09,2009-02-09 08:30,9,5.93,5.937,5.93,5.937,2
NGX09,2009-02-09 09:30,9,5.944,5.957,5.944,5.957,2
NGX09,2009-02-09 10:00,9,5.936,5.938,5.936,5.938,3
NGX09,2009-02-09 10:30,9,5.939,5.954,5.937,5.942,9
NGX09,2009-02-09 11:00,9,5.89,5.893,5.876,5.876,9
NGX09,2009-02-09 11:30,9,5.863,5.893,5.86,5.893,8
NGX09,2009-02-09 12:00,9,5.904,5.904,5.904,5.904,1
NGX09,2009-02-09 12:30,9,5.92,5.958,5.92,5.958,18
NGX09,2009-02-09 13:00,9,5.962,5.975,5.931,5.931,20
NGX09,2009-02-09 13:30,9,5.922,5.934,5.922,5.934,8
NGX09,2009-02-10 08:00,10,5.92,5.967,5.92,5.967,2
NGX09,2009-02-10 08:30,10,5.965,5.969,5.933,5.933,16
NGX09,2009-02-10 09:00,10,5.96,5.96,5.916,5.916,6
NGX09,2009-02-10 09:30,10,5.902,5.902,5.848,5.86,15
NGX09,2009-02-10 10:00,10,5.865,5.865,5.822,5.836,25
NGX09,2009-02-10 10:30,10,5.836,5.839,5.814,5.839,20
NGX09,2009-02-10 11:00,10,5.846,5.86,5.846,5.86,26
NGX09,2009-02-10 12:00,10,5.84,5.84,5.84,5.84,7
NGX09,2009-02-10 12:30,10,5.84,5.84,5.829,5.83,12
NGX09,2009-02-10 13:00,10,5.794,5.814,5.758,5.76,4
NGX09,2009-02-10 13:30,10,5.758,5.773,5.755,5.766,13
NGX09,2009-02-10 14:00,10,5.76,5.76,5.76,5.76,1
NGX09,2009-02-10 14:30,10,5.755,5.755,5.755,5.755,1
NGX09,2009-02-10 15:30,10,5.728,5.728,5.728,5.728,1
NGX09,2009-02-11 07:30,11,5.803,5.803,5.803,5.803,1
NGX09,2009-02-11 08:00,11,5.78,5.78,5.78,5.78,1
NGX09,2009-02-11 08:30,11,5.812,5.812,5.795,5.795,2
NGX09,2009-02-11 09:00,11,5.75,5.75,5.69,5.693,18
NGX09,2009-02-11 09:30,11,5.68,5.68,5.68,5.68,2
NGX09,2009-02-11 10:00,11,5.73,5.731,5.73,5.731,1
NGX09,2009-02-11 10:30,11,5.72,5.78,5.72,5.78,5
NGX09,2009-02-11 11:00,11,5.86,5.88,5.86,5.88,12
NGX09,2009-02-11 12:00,11,5.795,5.795,5.78,5.78,2
NGX09,2009-02-11 12:30,11,5.79,5.79,5.79,5.79,1
NGX09,2009-02-11 13:00,11,5.722,5.73,5.688,5.73,25
NGX09,2009-02-11 13:30,11,5.744,5.744,5.744,5.744,1
NGX09,2009-02-11 14:00,11,5.765,5.765,5.765,5.765,4
NGX09,2009-02-11 15:00,11,5.755,5.755,5.755,5.755,1
NGX09,2009-02-11 15:30,11,5.76,5.76,5.76,5.76,1
NGX09,2009-02-12 08:00,12,5.772,5.79,5.772,5.772,3
NGX09,2009-02-12 08:30,12,5.733,5.733,5.662,5.662,5
NGX09,2009-02-12 09:00,12,5.656,5.686,5.656,5.686,20
NGX09,2009-02-12 09:30,12,5.601,5.628,5.595,5.625,24
NGX09,2009-02-12 10:30,12,5.639,5.66,5.63,5.658,22
NGX09,2009-02-12 11:00,12,5.65,5.679,5.65,5.679,3
NGX09,2009-02-12 12:00,12,5.674,5.674,5.635,5.657,14
NGX09,2009-02-12 12:30,12,5.661,5.664,5.633,5.633,16
NGX09,2009-02-12 13:00,12,5.638,5.67,5.638,5.66,16
NGX09,2009-02-12 13:30,12,5.661,5.661,5.661,5.661,1
NGX09,2009-02-12 15:00,12,5.685,5.701,5.685,5.701,2
NGX09,2009-02-13 07:30,13,5.69,5.69,5.69,5.69,1
NGX09,2009-02-13 08:00,13,5.64,5.64,5.623,5.625,2
NGX09,2009-02-13 08:30,13,5.6,5.605,5.6,5.605,1
NGX09,2009-02-13 09:00,13,5.58,5.58,5.563,5.58,6
NGX09,2009-02-13 09:30,13,5.6,5.605,5.587,5.603,19
NGX09,2009-02-13 10:00,13,5.597,5.598,5.563,5.563,13
NGX09,2009-02-13 10:30,13,5.564,5.564,5.563,5.563,2
NGX09,2009-02-13 11:00,13,5.57,5.57,5.57,5.57,1
NGX09,2009-02-13 11:30,13,5.588,5.597,5.585,5.597,3
NGX09,2009-02-13 12:00,13,5.6,5.6,5.599,5.599,5
NGX09,2009-02-13 12:30,13,5.59,5.59,5.59,5.59,0
NGX09,2009-02-13 13:00,13,5.581,5.6,5.581,5.6,4
NGX09,2009-02-13 14:00,13,5.585,5.585,5.585,5.585,3
NGX09,2009-02-13 15:00,13,5.606,5.606,5.606,5.606,1
NGX09,2009-02-15 17:00,17,5.55,5.55,5.5,5.5,3
NGX09,2009-02-16 09:00,17,5.499,5.51,5.499,5.51,2
NGX09,2009-02-16 09:30,17,5.477,5.477,5.477,5.477,1
NGX09,2009-02-17 07:30,17,5.466,5.468,5.463,5.465,4
NGX09,2009-02-17 08:00,17,5.457,5.463,5.426,5.45,18
NGX09,2009-02-17 08:30,17,5.417,5.417,5.414,5.414,9
NGX09,2009-02-17 09:00,17,5.38,5.4,5.371,5.371,28
NGX09,2009-02-17 09:30,17,5.395,5.395,5.362,5.372,22
NGX09,2009-02-17 10:00,17,5.38,5.407,5.38,5.404,18
NGX09,2009-02-17 10:30,17,5.416,5.416,5.39,5.39,14
NGX09,2009-02-17 11:00,17,5.4,5.4,5.395,5.395,4
NGX09,2009-02-17 11:30,17,5.41,5.41,5.384,5.384,12
NGX09,2009-02-17 12:00,17,5.374,5.374,5.372,5.373,8
NGX09,2009-02-17 12:30,17,5.373,5.382,5.373,5.382,4
NGX09,2009-02-17 13:00,17,5.37,5.38,5.36,5.36,10
NGX09,2009-02-17 13:30,17,5.366,5.366,5.352,5.352,6
NGX09,2009-02-17 14:30,17,5.34,5.34,5.34,5.34,1
NGX09,2009-02-17 15:00,17,5.33,5.33,5.322,5.322,4
NGX09,2009-02-18 06:00,18,5.25,5.25,5.23,5.23,10
NGX09,2009-02-18 07:30,18,5.305,5.305,5.305,5.305,3
NGX09,2009-02-18 08:00,18,5.305,5.305,5.304,5.305,29
NGX09,2009-02-18 08:30,18,5.325,5.334,5.3,5.306,13
NGX09,2009-02-18 09:00,18,5.31,5.32,5.31,5.32,10
NGX09,2009-02-18 09:30,18,5.305,5.305,5.287,5.302,39
NGX09,2009-02-18 10:00,18,5.306,5.306,5.286,5.286,53
NGX09,2009-02-18 10:30,18,5.272,5.285,5.264,5.285,19
NGX09,2009-02-18 11:30,18,5.257,5.257,5.253,5.253,8
NGX09,2009-02-18 12:00,18,5.25,5.25,5.245,5.245,2
NGX09,2009-02-18 12:30,18,5.261,5.262,5.227,5.242,68
NGX09,2009-02-18 13:00,18,5.267,5.326,5.267,5.289,85
NGX09,2009-02-18 14:30,18,5.343,5.344,5.343,5.344,7
NGX09,2009-02-19 08:00,19,5.306,5.306,5.279,5.28,12
NGX09,2009-02-19 08:30,19,5.279,5.297,5.275,5.285,71
NGX09,2009-02-19 09:00,19,5.285,5.285,5.21,5.21,39
NGX09,2009-02-19 09:30,19,5.15,5.17,5.133,5.154,115
NGX09,2009-02-19 10:00,19,5.159,5.174,5.159,5.174,6
NGX09,2009-02-19 10:30,19,5.189,5.21,5.179,5.192,26
NGX09,2009-02-19 11:00,19,5.175,5.18,5.175,5.18,3
NGX09,2009-02-19 11:30,19,5.183,5.183,5.183,5.183,5
NGX09,2009-02-19 12:30,19,5.187,5.2,5.185,5.195,45
NGX09,2009-02-19 13:00,19,5.21,5.215,5.19,5.2,21
NGX09,2009-02-19 13:30,19,5.183,5.196,5.183,5.196,26
NGX09,2009-02-19 14:30,19,5.199,5.202,5.199,5.202,4
NGX09,2009-02-20 06:30,20,5.152,5.152,5.092,5.092,9
NGX09,2009-02-20 08:00,20,5.139,5.145,5.139,5.145,1
NGX09,2009-02-20 08:30,20,5.141,5.15,5.14,5.144,16
NGX09,2009-02-20 09:00,20,5.138,5.145,5.136,5.145,14
NGX09,2009-02-20 09:30,20,5.145,5.151,5.126,5.126,22
NGX09,2009-02-20 10:00,20,5.113,5.124,5.105,5.124,127
NGX09,2009-02-20 10:30,20,5.129,5.129,5.129,5.129,5
NGX09,2009-02-20 11:00,20,5.131,5.133,5.131,5.133,2
NGX09,2009-02-20 11:30,20,5.13,5.144,5.12,5.12,23
NGX09,2009-02-20 12:00,20,5.118,5.122,5.115,5.116,10
NGX09,2009-02-20 12:30,20,5.115,5.115,5.115,5.115,1
NGX09,2009-02-20 13:00,20,5.125,5.145,5.125,5.145,56
NGX09,2009-02-20 13:30,20,5.149,5.151,5.138,5.138,11
NGX09,2009-02-20 14:30,20,5.155,5.155,5.155,5.155,1
NGX09,2009-02-23 07:30,23,5.22,5.22,5.22,5.22,13
NGX09,2009-02-23 08:00,23,5.25,5.255,5.235,5.235,10
NGX09,2009-02-23 08:30,23,5.225,5.225,5.195,5.196,16
NGX09,2009-02-23 09:00,23,5.195,5.206,5.168,5.168,23
NGX09,2009-02-23 09:30,23,5.17,5.182,5.169,5.178,16
NGX09,2009-02-23 10:00,23,5.185,5.195,5.185,5.195,80
NGX09,2009-02-23 10:30,23,5.2,5.223,5.196,5.223,27
NGX09,2009-02-23 11:00,23,5.212,5.212,5.166,5.166,8
NGX09,2009-02-23 11:30,23,5.166,5.174,5.16,5.16,19
NGX09,2009-02-23 12:00,23,5.16,5.185,5.16,5.18,10
NGX09,2009-02-23 12:30,23,5.16,5.16,5.145,5.145,20
NGX09,2009-02-23 13:00,23,5.145,5.195,5.145,5.195,23
NGX09,2009-02-23 13:30,23,5.205,5.205,5.2,5.2,6
NGX09,2009-02-23 14:00,23,5.206,5.206,5.206,5.206,1
NGX09,2009-02-24 08:00,24,5.21,5.226,5.21,5.226,6
NGX09,2009-02-24 09:00,24,5.2,5.2,5.188,5.188,6
NGX09,2009-02-24 09:30,24,5.176,5.176,5.155,5.158,39
NGX09,2009-02-24 10:00,24,5.163,5.187,5.151,5.18,32
NGX09,2009-02-24 10:30,24,5.173,5.177,5.172,5.172,10
NGX09,2009-02-24 11:30,24,5.198,5.208,5.196,5.208,8
NGX09,2009-02-24 12:00,24,5.214,5.237,5.214,5.237,60
NGX09,2009-02-24 12:30,24,5.241,5.265,5.241,5.265,30
NGX09,2009-02-24 13:00,24,5.261,5.28,5.261,5.28,47
NGX09,2009-02-24 14:00,24,5.278,5.278,5.278,5.278,1
NGX09,2009-02-24 14:30,24,5.291,5.291,5.291,5.291,1
NGX09,2009-02-24 15:00,24,5.292,5.295,5.292,5.295,13
NGX09,2009-02-24 15:30,24,5.3,5.3,5.3,5.3,5
NGX09,2009-02-25 07:30,25,5.265,5.265,5.265,5.265,5
NGX09,2009-02-25 08:00,25,5.261,5.28,5.255,5.279,19
NGX09,2009-02-25 08:30,25,5.27,5.27,5.25,5.25,2
NGX09,2009-02-25 09:00,25,5.251,5.251,5.226,5.226,11
NGX09,2009-02-25 09:30,25,5.235,5.246,5.235,5.246,5
NGX09,2009-02-25 10:00,25,5.19,5.19,5.185,5.187,28
NGX09,2009-02-25 10:30,25,5.21,5.225,5.21,5.225,20
NGX09,2009-02-25 11:00,25,5.203,5.203,5.191,5.191,9
NGX09,2009-02-25 11:30,25,5.18,5.18,5.18,5.18,1
NGX09,2009-02-25 12:00,25,5.182,5.182,5.182,5.182,1
NGX09,2009-02-25 12:30,25,5.148,5.159,5.14,5.159,11
NGX09,2009-02-25 13:00,25,5.19,5.198,5.156,5.16,34
NGX09,2009-02-25 14:00,25,5.174,5.174,5.174,5.174,1
NGX09,2009-02-26 07:00,26,5.165,5.17,5.165,5.17,4
NGX09,2009-02-26 07:30,26,5.155,5.155,5.155,5.155,1
NGX09,2009-02-26 08:00,26,5.185,5.185,5.152,5.152,1
NGX09,2009-02-26 08:30,26,5.175,5.19,5.175,5.19,20
NGX09,2009-02-26 09:00,26,5.19,5.199,5.187,5.187,6
NGX09,2009-02-26 09:30,26,5.175,5.198,5.175,5.198,5
NGX09,2009-02-26 10:00,26,5.185,5.185,5.185,5.185,7
NGX09,2009-02-26 10:30,26,5.172,5.187,5.166,5.18,38
NGX09,2009-02-26 11:00,26,5.221,5.221,5.221,5.221,1
NGX09,2009-02-26 11:30,26,5.205,5.205,5.205,5.205,1
NGX09,2009-02-26 12:30,26,5.2,5.213,5.2,5.21,7
NGX09,2009-02-26 13:00,26,5.213,5.213,5.204,5.204,2
NGX09,2009-02-26 14:30,26,5.22,5.22,5.22,5.22,1
NGX09,2009-02-27 07:30,27,5.14,5.14,5.14,5.14,20
NGX09,2009-02-27 08:00,27,5.115,5.115,5.071,5.085,19
NGX09,2009-02-27 08:30,27,5.083,5.084,5.05,5.075,17
NGX09,2009-02-27 09:00,27,5.076,5.098,5.076,5.09,66
NGX09,2009-02-27 09:30,27,5.105,5.11,5.087,5.097,62
NGX09,2009-02-27 10:00,27,5.102,5.114,5.102,5.114,13
NGX09,2009-02-27 10:30,27,5.11,5.155,5.106,5.155,20
NGX09,2009-02-27 11:00,27,5.214,5.22,5.214,5.216,7
NGX09,2009-02-27 11:30,27,5.295,5.319,5.295,5.305,12
NGX09,2009-02-27 12:00,27,5.314,5.346,5.31,5.344,32
NGX09,2009-02-27 12:30,27,5.344,5.344,5.309,5.309,6
NGX09,2009-02-27 13:00,27,5.311,5.311,5.265,5.281,34
NGX09,2009-02-27 13:30,27,5.273,5.273,5.273,5.273,1
NGX09,2009-03-02 08:00,2,5.326,5.36,5.323,5.36,7
NGX09,2009-03-02 08:30,2,5.377,5.377,5.377,5.377,2
NGX09,2009-03-02 09:00,2,5.387,5.39,5.382,5.382,7
NGX09,2009-03-02 09:30,2,5.29,5.29,5.29,5.29,1
NGX09,2009-03-02 10:00,2,5.274,5.274,5.273,5.273,4
NGX09,2009-03-02 10:30,2,5.27,5.27,5.27,5.27,1
NGX09,2009-03-02 13:00,2,5.212,5.226,5.212,5.22,30
NGX09,2009-03-02 14:00,2,5.241,5.241,5.241,5.241,1
NGX09,2009-03-02 15:00,2,5.243,5.249,5.243,5.249,8
NGX09,2009-03-03 08:30,3,5.303,5.311,5.303,5.311,6
NGX09,2009-03-03 09:00,3,5.319,5.319,5.302,5.302,2
NGX09,2009-03-03 09:30,3,5.31,5.317,5.305,5.317,20
NGX09,2009-03-03 10:00,3,5.263,5.263,5.263,5.263,5
NGX09,2009-03-03 11:30,3,5.255,5.255,5.249,5.249,9
NGX09,2009-03-03 12:30,3,5.25,5.25,5.25,5.25,1
NGX09,2009-03-03 13:00,3,5.279,5.308,5.279,5.299,9
NGX09,2009-03-03 13:30,3,5.3,5.3,5.297,5.297,3
NGX09,2009-03-03 14:00,3,5.306,5.31,5.305,5.308,20
NGX09,2009-03-03 14:30,3,5.306,5.31,5.306,5.31,4
NGX09,2009-03-03 15:00,3,5.31,5.31,5.31,5.31,1
NGX09,2009-03-04 07:30,4,5.271,5.271,5.271,5.271,1
NGX09,2009-03-04 08:00,4,5.252,5.252,5.252,5.252,3
NGX09,2009-03-04 08:30,4,5.244,5.244,5.199,5.199,11
NGX09,2009-03-04 09:00,4,5.199,5.233,5.199,5.233,7
NGX09,2009-03-04 09:30,4,5.22,5.248,5.22,5.243,167
NGX09,2009-03-04 10:00,4,5.248,5.312,5.24,5.3,242
NGX09,2009-03-04 10:30,4,5.283,5.321,5.282,5.321,8
NGX09,2009-03-04 11:00,4,5.294,5.294,5.268,5.268,11
NGX09,2009-03-04 11:30,4,5.305,5.305,5.305,5.305,1
NGX09,2009-03-04 12:00,4,5.278,5.284,5.277,5.28,9
NGX09,2009-03-04 12:30,4,5.29,5.29,5.29,5.29,1
NGX09,2009-03-04 13:00,4,5.31,5.355,5.31,5.355,16
NGX09,2009-03-04 13:30,4,5.328,5.328,5.325,5.325,5
NGX09,2009-03-04 14:30,4,5.355,5.355,5.355,5.355,1
NGX09,2009-03-05 05:30,5,5.35,5.35,5.35,5.35,2
NGX09,2009-03-05 07:30,5,5.306,5.306,5.306,5.306,1
NGX09,2009-03-05 08:00,5,5.33,5.344,5.32,5.344,21
NGX09,2009-03-05 08:30,5,5.355,5.355,5.341,5.341,50
NGX09,2009-03-05 09:00,5,5.36,5.36,5.36,5.36,1
NGX09,2009-03-05 09:30,5,5.33,5.33,5.296,5.296,15
NGX09,2009-03-05 10:00,5,5.276,5.289,5.25,5.25,32
NGX09,2009-03-05 10:30,5,5.253,5.263,5.25,5.25,9
NGX09,2009-03-05 11:00,5,5.245,5.245,5.235,5.235,32
NGX09,2009-03-05 11:30,5,5.228,5.228,5.205,5.205,6
NGX09,2009-03-05 12:00,5,5.174,5.205,5.174,5.205,6
NGX09,2009-03-05 12:30,5,5.165,5.165,5.165,5.165,2
NGX09,2009-03-05 13:00,5,5.175,5.175,5.157,5.167,5
NGX09,2009-03-05 13:30,5,5.15,5.15,5.15,5.15,4
NGX09,2009-03-05 14:30,5,5.135,5.14,5.135,5.14,7
NGX09,2009-03-06 07:30,6,5.128,5.158,5.128,5.158,4
NGX09,2009-03-06 08:00,6,5.13,5.13,5.093,5.093,4
NGX09,2009-03-06 08:30,6,5.097,5.118,5.09,5.091,26
NGX09,2009-03-06 09:00,6,5.049,5.055,5.049,5.055,6
NGX09,2009-03-06 09:30,6,5.029,5.045,5.027,5.027,9
NGX09,2009-03-06 10:00,6,5.025,5.028,5.02,5.025,12
NGX09,2009-03-06 10:30,6,5.036,5.036,5.017,5.017,14
NGX09,2009-03-06 11:00,6,5.046,5.046,5.046,5.046,1
NGX09,2009-03-06 11:30,6,5.048,5.048,5.048,5.048,3
NGX09,2009-03-06 12:00,6,5.029,5.031,5.01,5.01,63
NGX09,2009-03-06 12:30,6,5.016,5.03,5.016,5.028,4
NGX09,2009-03-06 13:00,6,5.02,5.028,5.006,5.028,20
NGX09,2009-03-06 13:30,6,5.009,5.01,5,5,11
NGX09,2009-03-06 14:00,6,5.003,5.011,5.003,5.004,17
NGX09,2009-03-06 14:30,6,5,5.003,4.995,4.995,30
NGX09,2009-03-09 07:00,9,4.991,4.991,4.98,4.98,2
NGX09,2009-03-09 07:30,9,4.977,4.977,4.972,4.972,2
NGX09,2009-03-09 08:00,9,4.964,4.965,4.949,4.949,10
NGX09,2009-03-09 08:30,9,4.96,5.01,4.96,4.971,53
NGX09,2009-03-09 09:00,9,5.008,5.015,5,5,16
NGX09,2009-03-09 09:30,9,4.98,4.99,4.979,4.98,12
NGX09,2009-03-09 10:00,9,4.969,4.978,4.968,4.978,3
NGX09,2009-03-09 10:30,9,4.96,4.965,4.951,4.951,86
NGX09,2009-03-09 11:00,9,4.95,4.95,4.95,4.95,7
NGX09,2009-03-09 11:30,9,4.956,4.957,4.922,4.922,13
NGX09,2009-03-09 12:00,9,4.928,4.929,4.923,4.923,3
NGX09,2009-03-09 12:30,9,4.952,4.97,4.952,4.959,18
NGX09,2009-03-09 13:00,9,4.972,4.974,4.96,4.967,16
NGX09,2009-03-09 13:30,9,4.954,4.959,4.951,4.951,15
NGX09,2009-03-10 07:30,10,4.973,4.973,4.962,4.962,22
NGX09,2009-03-10 08:00,10,4.957,4.96,4.93,4.938,28
NGX09,2009-03-10 08:30,10,4.956,4.956,4.956,4.956,1
NGX09,2009-03-10 09:00,10,4.991,5.022,4.988,5.004,28
NGX09,2009-03-10 09:30,10,4.993,4.994,4.961,4.979,17
NGX09,2009-03-10 10:00,10,4.987,4.988,4.977,4.979,10
NGX09,2009-03-10 10:30,10,4.979,4.979,4.96,4.96,6
NGX09,2009-03-10 11:00,10,4.97,4.97,4.958,4.963,10
NGX09,2009-03-10 11:30,10,4.955,4.955,4.945,4.945,8
NGX09,2009-03-10 12:00,10,4.915,4.933,4.915,4.929,16
NGX09,2009-03-10 12:30,10,4.94,4.94,4.94,4.94,3
NGX09,2009-03-10 13:00,10,4.924,4.935,4.92,4.935,22
NGX09,2009-03-10 13:30,10,4.92,4.92,4.92,4.92,4
NGX09,2009-03-10 14:00,10,4.911,4.915,4.911,4.915,52
NGX09,2009-03-10 14:30,10,4.93,4.93,4.93,4.93,1
NGX09,2009-03-10 15:00,10,4.925,4.925,4.92,4.92,4
NGX09,2009-03-11 07:30,11,4.93,4.93,4.93,4.93,1
NGX09,2009-03-11 08:00,11,4.942,4.96,4.942,4.96,62
NGX09,2009-03-11 09:00,11,4.944,4.944,4.923,4.923,2
NGX09,2009-03-11 09:30,11,4.9,4.91,4.9,4.91,3
NGX09,2009-03-11 10:00,11,4.92,4.92,4.903,4.903,11
NGX09,2009-03-11 10:30,11,4.927,4.929,4.925,4.925,33
NGX09,2009-03-11 11:00,11,4.93,4.93,4.91,4.92,79
NGX09,2009-03-11 11:30,11,4.923,4.924,4.89,4.89,24
NGX09,2009-03-11 12:00,11,4.871,4.89,4.869,4.89,13
NGX09,2009-03-11 12:30,11,4.887,4.887,4.882,4.882,2
NGX09,2009-03-11 13:00,11,4.88,4.88,4.88,4.88,1
NGX09,2009-03-11 13:30,11,4.88,4.88,4.88,4.88,26
NGX09,2009-03-11 14:00,11,4.88,4.881,4.88,4.881,18
NGX09,2009-03-11 14:30,11,4.875,4.879,4.875,4.879,14
NGX09,2009-03-11 15:00,11,4.879,4.879,4.876,4.878,4
NGX09,2009-03-12 07:00,12,4.887,4.887,4.887,4.887,2
NGX09,2009-03-12 08:00,12,4.886,4.886,4.854,4.859,50
NGX09,2009-03-12 08:30,12,4.865,4.87,4.865,4.87,10
NGX09,2009-03-12 09:00,12,4.852,4.854,4.845,4.845,54
NGX09,2009-03-12 09:30,12,4.855,4.99,4.855,4.99,44
NGX09,2009-03-12 10:00,12,4.959,4.96,4.959,4.96,3
NGX09,2009-03-12 10:30,12,4.944,4.959,4.944,4.959,15
NGX09,2009-03-12 11:00,12,4.94,4.94,4.94,4.94,4
NGX09,2009-03-12 11:30,12,4.94,4.971,4.94,4.97,8
NGX09,2009-03-12 12:00,12,4.975,4.975,4.975,4.975,3
NGX09,2009-03-12 12:30,12,4.951,4.951,4.95,4.95,12
NGX09,2009-03-12 13:00,12,4.983,5.038,4.983,5.033,75
NGX09,2009-03-12 13:30,12,5.008,5.046,5.008,5.046,3
NGX09,2009-03-12 14:00,12,5.053,5.053,5.053,5.053,1
NGX09,2009-03-12 14:30,12,5.06,5.06,5.06,5.06,1
NGX09,2009-03-12 15:30,12,5.06,5.06,5.06,5.06,1
NGX09,2009-03-13 07:00,13,5.055,5.055,5.055,5.055,3
NGX09,2009-03-13 07:30,13,5.039,5.039,5.02,5.02,2
NGX09,2009-03-13 08:00,13,5.011,5.011,4.98,4.983,4
NGX09,2009-03-13 08:30,13,4.971,4.971,4.971,4.971,1
NGX09,2009-03-13 09:00,13,4.977,5.013,4.977,5.013,4
NGX09,2009-03-13 09:30,13,5.013,5.028,5.013,5.028,2
NGX09,2009-03-13 10:00,13,5.023,5.062,5.021,5.062,7
NGX09,2009-03-13 10:30,13,5.061,5.061,5.055,5.058,6
NGX09,2009-03-13 11:00,13,5.024,5.05,5.024,5.05,16
NGX09,2009-03-13 11:30,13,5.029,5.03,5.02,5.02,10
NGX09,2009-03-13 12:30,13,5.04,5.04,5.04,5.04,4
NGX09,2009-03-13 13:00,13,5.062,5.062,5.06,5.06,44
NGX09,2009-03-13 14:00,13,4.981,4.99,4.981,4.99,9
NGX09,2009-03-13 15:30,13,5.001,5.001,5.001,5.001,1
NGX09,2009-03-15 19:00,16,4.95,4.95,4.95,4.95,1
NGX09,2009-03-16 07:30,16,4.92,4.92,4.92,4.92,3
NGX09,2009-03-16 08:00,16,4.912,4.916,4.912,4.916,2
NGX09,2009-03-16 08:30,16,4.88,4.88,4.88,4.88,1
NGX09,2009-03-16 09:00,16,4.875,4.875,4.859,4.865,18
NGX09,2009-03-16 09:30,16,4.902,4.902,4.902,4.902,1
NGX09,2009-03-16 10:00,16,4.877,4.914,4.877,4.914,10
NGX09,2009-03-16 10:30,16,4.944,4.944,4.935,4.935,5
NGX09,2009-03-16 11:00,16,4.96,4.97,4.96,4.97,2
NGX09,2009-03-16 11:30,16,4.98,5.009,4.98,4.994,11
NGX09,2009-03-16 12:00,16,4.962,4.962,4.962,4.962,1
NGX09,2009-03-16 13:00,16,4.927,4.93,4.918,4.929,28
NGX09,2009-03-16 13:30,16,4.927,4.941,4.926,4.94,5
NGX09,2009-03-16 14:00,16,4.947,4.953,4.945,4.953,3
NGX09,2009-03-16 15:00,16,4.925,4.925,4.925,4.925,10
NGX09,2009-03-17 08:00,17,4.911,4.911,4.886,4.89,15
NGX09,2009-03-17 08:30,17,4.885,4.904,4.881,4.904,8
NGX09,2009-03-17 10:00,17,4.898,4.903,4.898,4.903,2
NGX09,2009-03-17 10:30,17,4.899,4.911,4.899,4.9,19
NGX09,2009-03-17 11:00,17,4.9,4.9,4.853,4.866,49
NGX09,2009-03-17 11:30,17,4.872,4.886,4.851,4.851,84
NGX09,2009-03-17 12:00,17,4.871,4.89,4.871,4.889,9
NGX09,2009-03-17 12:30,17,4.889,4.907,4.87,4.87,67
NGX09,2009-03-17 13:00,17,4.888,4.9,4.879,4.9,253
NGX09,2009-03-17 13:30,17,4.891,4.891,4.891,4.891,1
NGX09,2009-03-17 14:00,17,4.898,4.898,4.898,4.898,1
NGX09,2009-03-18 09:00,18,4.876,4.876,4.869,4.869,2
NGX09,2009-03-18 09:30,18,4.825,4.859,4.825,4.856,18
NGX09,2009-03-18 10:00,18,4.839,4.856,4.839,4.85,10
NGX09,2009-03-18 10:30,18,4.79,4.81,4.79,4.801,16
NGX09,2009-03-18 11:30,18,4.798,4.798,4.791,4.791,3
NGX09,2009-03-18 12:00,18,4.805,4.812,4.801,4.812,6
NGX09,2009-03-18 12:30,18,4.813,4.813,4.813,4.813,1
NGX09,2009-03-18 13:00,18,4.795,4.795,4.795,4.795,2
NGX09,2009-03-18 13:30,18,4.795,4.8,4.795,4.8,26
NGX09,2009-03-18 15:30,18,4.798,4.8,4.798,4.8,18
NGX09,2009-03-18 16:00,18,4.8,4.81,4.8,4.81,24
NGX09,2009-03-19 08:00,19,4.811,4.811,4.808,4.808,2
NGX09,2009-03-19 08:30,19,4.825,4.835,4.825,4.835,2
NGX09,2009-03-19 09:00,19,4.837,4.837,4.822,4.822,13
NGX09,2009-03-19 09:30,19,4.945,5.17,4.945,5.12,34
NGX09,2009-03-19 10:00,19,5.116,5.122,5.083,5.122,33
NGX09,2009-03-19 10:30,19,5.129,5.133,5.081,5.132,74
NGX09,2009-03-19 11:00,19,5.135,5.15,5.127,5.139,64
NGX09,2009-03-19 11:30,19,5.141,5.175,5.129,5.16,77
NGX09,2009-03-19 12:00,19,5.157,5.19,5.157,5.19,13
NGX09,2009-03-19 13:00,19,5.197,5.197,5.197,5.197,3
NGX09,2009-03-19 13:30,19,5.21,5.21,5.21,5.21,1
NGX09,2009-03-19 14:30,19,5.206,5.224,5.206,5.224,6
NGX09,2009-03-20 07:00,20,5.173,5.173,5.173,5.173,1
NGX09,2009-03-20 07:30,20,5.194,5.194,5.194,5.194,1
NGX09,2009-03-20 08:30,20,5.17,5.233,5.169,5.233,52
NGX09,2009-03-20 09:00,20,5.24,5.334,5.24,5.328,18
NGX09,2009-03-20 09:30,20,5.32,5.32,5.306,5.306,7
NGX09,2009-03-20 10:00,20,5.288,5.294,5.255,5.255,6
NGX09,2009-03-20 10:30,20,5.25,5.3,5.23,5.292,14
NGX09,2009-03-20 11:00,20,5.24,5.255,5.24,5.255,29
NGX09,2009-03-20 11:30,20,5.277,5.279,5.274,5.274,15
NGX09,2009-03-20 12:00,20,5.28,5.284,5.272,5.284,13
NGX09,2009-03-20 12:30,20,5.283,5.283,5.271,5.271,3
NGX09,2009-03-20 13:00,20,5.284,5.287,5.271,5.287,3
NGX09,2009-03-20 13:30,20,5.287,5.287,5.287,5.287,2
NGX09,2009-03-20 14:00,20,5.299,5.301,5.299,5.301,11
NGX09,2009-03-20 15:30,20,5.295,5.295,5.295,5.295,1
NGX09,2009-03-23 07:30,23,5.341,5.341,5.341,5.341,1
NGX09,2009-03-23 08:00,23,5.333,5.333,5.312,5.32,18
NGX09,2009-03-23 08:30,23,5.332,5.347,5.325,5.342,6
NGX09,2009-03-23 09:00,23,5.348,5.38,5.347,5.38,5
NGX09,2009-03-23 09:30,23,5.379,5.39,5.379,5.385,4
NGX09,2009-03-23 10:00,23,5.369,5.369,5.36,5.36,4
NGX09,2009-03-23 10:30,23,5.4,5.401,5.4,5.401,10
NGX09,2009-03-23 11:00,23,5.41,5.419,5.396,5.401,49
NGX09,2009-03-23 11:30,23,5.394,5.395,5.394,5.395,2
NGX09,2009-03-23 12:00,23,5.403,5.403,5.389,5.39,14
NGX09,2009-03-23 13:00,23,5.35,5.379,5.339,5.379,52
NGX09,2009-03-23 13:30,23,5.389,5.389,5.389,5.389,1
NGX09,2009-03-23 14:00,23,5.406,5.406,5.406,5.406,1
NGX09,2009-03-23 14:30,23,5.422,5.425,5.422,5.425,8
NGX09,2009-03-24 07:30,24,5.337,5.337,5.337,5.337,1
NGX09,2009-03-24 08:00,24,5.346,5.346,5.34,5.34,16
NGX09,2009-03-24 08:30,24,5.33,5.339,5.321,5.339,12
NGX09,2009-03-24 09:00,24,5.37,5.379,5.37,5.379,14
NGX09,2009-03-24 09:30,24,5.4,5.4,5.392,5.4,19
NGX09,2009-03-24 10:00,24,5.41,5.438,5.32,5.41,57
NGX09,2009-03-24 10:30,24,5.41,5.433,5.398,5.433,21
NGX09,2009-03-24 11:00,24,5.433,5.433,5.431,5.431,5
NGX09,2009-03-24 11:30,24,5.435,5.457,5.432,5.455,15
NGX09,2009-03-24 12:00,24,5.458,5.458,5.45,5.455,13
NGX09,2009-03-24 12:30,24,5.441,5.441,5.432,5.432,10
NGX09,2009-03-24 13:00,24,5.476,5.485,5.476,5.476,9
NGX09,2009-03-24 13:30,24,5.461,5.461,5.461,5.461,1
NGX09,2009-03-24 15:00,24,5.449,5.449,5.442,5.442,2
NGX09,2009-03-24 15:30,24,5.457,5.457,5.457,5.457,1
NGX09,2009-03-24 17:00,25,5.46,5.46,5.46,5.46,1
NGX09,2009-03-25 04:00,25,5.45,5.45,5.45,5.45,3
NGX09,2009-03-25 05:00,25,5.45,5.45,5.45,5.45,2
NGX09,2009-03-25 07:30,25,5.386,5.386,5.386,5.386,1
NGX09,2009-03-25 08:00,25,5.39,5.39,5.383,5.39,6
NGX09,2009-03-25 09:00,25,5.421,5.421,5.39,5.39,27
NGX09,2009-03-25 09:30,25,5.374,5.384,5.374,5.384,2
NGX09,2009-03-25 10:00,25,5.385,5.388,5.385,5.387,10
NGX09,2009-03-25 10:30,25,5.391,5.433,5.389,5.429,87
NGX09,2009-03-25 11:00,25,5.43,5.451,5.406,5.429,35
NGX09,2009-03-25 11:30,25,5.412,5.412,5.406,5.406,7
NGX09,2009-03-25 12:00,25,5.428,5.428,5.4,5.4,13
NGX09,2009-03-25 12:30,25,5.417,5.417,5.417,5.417,1
NGX09,2009-03-25 13:00,25,5.432,5.439,5.394,5.421,52
NGX09,2009-03-25 13:30,25,5.425,5.426,5.425,5.426,5
NGX09,2009-03-25 14:00,25,5.422,5.422,5.422,5.422,1
NGX09,2009-03-25 15:00,25,5.423,5.423,5.423,5.423,1
NGX09,2009-03-26 08:00,26,5.435,5.435,5.39,5.395,7
NGX09,2009-03-26 08:30,26,5.384,5.393,5.38,5.393,32
NGX09,2009-03-26 09:00,26,5.389,5.389,5.377,5.383,12
NGX09,2009-03-26 09:30,26,5.105,5.146,5.105,5.129,10
NGX09,2009-03-26 10:00,26,5.144,5.169,5.144,5.166,12
NGX09,2009-03-26 10:30,26,5.163,5.165,5.142,5.142,24
NGX09,2009-03-26 11:00,26,5.135,5.135,5.13,5.13,15
NGX09,2009-03-26 11:30,26,5.127,5.127,5.097,5.105,42
NGX09,2009-03-26 12:00,26,5.117,5.12,5.11,5.118,6
NGX09,2009-03-26 12:30,26,5.054,5.09,5.054,5.09,350
NGX09,2009-03-26 13:00,26,5.09,5.11,5.075,5.11,199
NGX09,2009-03-26 13:30,26,5.106,5.11,5.101,5.101,39
NGX09,2009-03-26 14:00,26,5.103,5.103,5.101,5.101,9
NGX09,2009-03-26 15:00,26,5.113,5.113,5.1,5.1,15
NGX09,2009-03-26 16:00,26,5.12,5.12,5.12,5.12,1
NGX09,2009-03-27 07:00,27,5.03,5.03,5.03,5.03,1
NGX09,2009-03-27 07:30,27,5.045,5.045,5.043,5.043,5
NGX09,2009-03-27 08:00,27,5.052,5.055,4.98,4.98,29
NGX09,2009-03-27 08:30,27,4.979,4.992,4.958,4.992,20
NGX09,2009-03-27 09:00,27,4.973,4.982,4.969,4.982,10
NGX09,2009-03-27 09:30,27,4.975,4.988,4.975,4.986,5
NGX09,2009-03-27 10:00,27,4.964,4.967,4.956,4.961,8
NGX09,2009-03-27 10:30,27,4.948,4.948,4.948,4.948,4
NGX09,2009-03-27 11:00,27,4.917,4.917,4.9,4.9,7
NGX09,2009-03-27 11:30,27,4.889,4.928,4.888,4.928,14
NGX09,2009-03-27 12:00,27,4.924,4.937,4.92,4.937,9
NGX09,2009-03-27 12:30,27,4.92,4.922,4.92,4.922,5
NGX09,2009-03-27 13:00,27,4.905,4.905,4.862,4.87,11
NGX09,2009-03-27 13:30,27,4.88,4.88,4.878,4.878,3
NGX09,2009-03-27 14:30,27,4.893,4.893,4.88,4.88,10
NGX09,2009-03-27 15:00,27,4.898,4.899,4.898,4.899,2
NGX09,2009-03-27 15:30,27,4.89,4.89,4.89,4.89,1
NGX09,2009-03-30 07:00,30,4.84,4.84,4.84,4.84,1
NGX09,2009-03-30 08:30,30,4.85,4.855,4.844,4.855,3
NGX09,2009-03-30 09:00,30,4.837,4.848,4.837,4.848,10
NGX09,2009-03-30 10:00,30,4.893,4.9,4.885,4.892,44
NGX09,2009-03-30 10:30,30,4.891,4.891,4.87,4.88,88
NGX09,2009-03-30 11:00,30,4.88,4.88,4.87,4.87,209
NGX09,2009-03-30 11:30,30,4.87,4.87,4.85,4.85,153
NGX09,2009-03-30 12:00,30,4.843,4.85,4.843,4.85,2
NGX09,2009-03-30 12:30,30,4.858,4.864,4.857,4.857,8
NGX09,2009-03-30 13:00,30,4.861,4.861,4.861,4.861,1
NGX09,2009-03-30 13:30,30,4.87,4.876,4.87,4.876,76
NGX09,2009-03-30 14:00,30,4.869,4.869,4.869,4.869,1
NGX09,2009-03-30 14:30,30,4.862,4.88,4.862,4.88,3
NGX09,2009-03-30 15:00,30,4.88,4.88,4.879,4.879,3
NGX09,2009-03-30 15:30,30,4.88,4.89,4.88,4.89,72
NGX09,2009-03-31 07:30,31,4.881,4.9,4.88,4.9,139
NGX09,2009-03-31 08:00,31,4.877,4.893,4.877,4.893,13
NGX09,2009-03-31 08:30,31,4.891,4.892,4.855,4.855,12
NGX09,2009-03-31 09:00,31,4.8,4.8,4.8,4.8,7
NGX09,2009-03-31 09:30,31,4.837,4.837,4.83,4.83,10
NGX09,2009-03-31 10:00,31,4.83,4.87,4.83,4.87,17
NGX09,2009-03-31 10:30,31,4.877,4.877,4.877,4.877,2
NGX09,2009-03-31 11:00,31,4.886,4.886,4.872,4.872,4
NGX09,2009-03-31 12:00,31,4.894,4.894,4.88,4.88,2
NGX09,2009-03-31 12:30,31,4.882,4.894,4.882,4.894,5
NGX09,2009-03-31 13:00,31,4.905,4.922,4.905,4.922,3
NGX09,2009-03-31 13:30,31,4.925,4.925,4.917,4.917,4
NGX09,2009-03-31 14:00,31,4.93,4.932,4.93,4.932,4
NGX09,2009-03-31 14:30,31,4.92,4.92,4.92,4.92,1
NGX09,2009-04-01 07:00,1,4.87,4.87,4.87,4.87,1
NGX09,2009-04-01 07:30,1,4.873,4.873,4.86,4.86,2
NGX09,2009-04-01 08:30,1,4.823,4.84,4.823,4.84,22
NGX09,2009-04-01 09:00,1,4.839,4.85,4.829,4.829,8
NGX09,2009-04-01 09:30,1,4.8,4.8,4.79,4.79,7
NGX09,2009-04-01 10:00,1,4.822,4.822,4.81,4.81,2
NGX09,2009-04-01 10:30,1,4.807,4.807,4.807,4.807,1
NGX09,2009-04-01 11:00,1,4.786,4.788,4.786,4.788,6
NGX09,2009-04-01 11:30,1,4.798,4.798,4.798,4.798,1
NGX09,2009-04-01 12:00,1,4.86,4.871,4.83,4.83,8
NGX09,2009-04-01 12:30,1,4.837,4.846,4.837,4.846,2
NGX09,2009-04-01 13:00,1,4.865,4.87,4.855,4.855,5
NGX09,2009-04-01 13:30,1,4.836,4.836,4.836,4.836,1
NGX09,2009-04-01 14:30,1,4.831,4.831,4.831,4.831,1
NGX09,2009-04-02 05:30,2,4.875,4.895,4.875,4.895,2
NGX09,2009-04-02 07:00,2,4.922,4.922,4.922,4.922,1
NGX09,2009-04-02 08:00,2,4.916,4.916,4.904,4.905,4
NGX09,2009-04-02 08:30,2,4.908,4.908,4.906,4.906,4
NGX09,2009-04-02 09:00,2,4.897,4.897,4.889,4.889,2
NGX09,2009-04-02 09:30,2,4.845,4.845,4.792,4.834,14
NGX09,2009-04-02 10:00,2,4.841,4.849,4.81,4.84,14
NGX09,2009-04-02 10:30,2,4.836,4.836,4.836,4.836,3
NGX09,2009-04-02 11:00,2,4.84,4.893,4.84,4.885,32
NGX09,2009-04-02 11:30,2,4.905,4.926,4.894,4.926,8
NGX09,2009-04-02 12:00,2,4.93,4.942,4.911,4.919,58
NGX09,2009-04-02 12:30,2,4.935,4.935,4.935,4.935,1
NGX09,2009-04-02 13:00,2,4.919,4.93,4.919,4.921,9
NGX09,2009-04-02 13:30,2,4.913,4.913,4.913,4.913,1
NGX09,2009-04-02 14:00,2,4.917,4.92,4.917,4.92,4
NGX09,2009-04-03 07:30,3,4.91,4.91,4.91,4.91,2
NGX09,2009-04-03 08:00,3,4.877,4.895,4.877,4.895,6
NGX09,2009-04-03 08:30,3,4.89,4.89,4.89,4.89,1
NGX09,2009-04-03 09:00,3,4.893,4.906,4.883,4.883,28
NGX09,2009-04-03 09:30,3,4.895,4.902,4.889,4.889,19
NGX09,2009-04-03 10:00,3,4.874,4.881,4.871,4.88,39
NGX09,2009-04-03 10:30,3,4.88,4.89,4.878,4.878,63
NGX09,2009-04-03 11:00,3,4.896,4.905,4.896,4.905,4
NGX09,2009-04-03 11:30,3,4.9,4.9,4.9,4.9,1
NGX09,2009-04-03 12:00,3,4.905,4.906,4.905,4.906,2
NGX09,2009-04-03 12:30,3,4.956,4.96,4.935,4.955,27
NGX09,2009-04-03 13:00,3,4.95,4.95,4.937,4.943,13
NGX09,2009-04-03 13:30,3,4.954,4.954,4.95,4.952,9
NGX09,2009-04-03 14:00,3,4.955,4.955,4.955,4.955,1
NGX09,2009-04-03 15:00,3,4.953,4.953,4.945,4.945,2
NGX09,2009-04-06 08:00,6,4.875,4.885,4.875,4.885,3
NGX09,2009-04-06 08:30,6,4.873,4.89,4.87,4.89,4
NGX09,2009-04-06 09:00,6,4.895,4.895,4.895,4.895,4
NGX09,2009-04-06 09:30,6,4.883,4.883,4.88,4.88,11
NGX09,2009-04-06 10:00,6,4.861,4.861,4.857,4.857,6
NGX09,2009-04-06 10:30,6,4.879,4.879,4.878,4.878,6
NGX09,2009-04-06 11:00,6,4.838,4.838,4.838,4.838,5
NGX09,2009-04-06 11:30,6,4.835,4.835,4.835,4.835,1
NGX09,2009-04-06 12:30,6,4.845,4.845,4.842,4.844,3
NGX09,2009-04-06 13:30,6,4.907,4.907,4.903,4.903,2
NGX09,2009-04-06 16:00,6,4.879,4.879,4.879,4.879,1
NGX09,2009-04-07 07:00,7,4.817,4.817,4.817,4.817,1
NGX09,2009-04-07 08:00,7,4.81,4.816,4.8,4.811,29
NGX09,2009-04-07 08:30,7,4.787,4.795,4.77,4.79,322
NGX09,2009-04-07 09:00,7,4.754,4.773,4.754,4.773,2
NGX09,2009-04-07 09:30,7,4.808,4.808,4.808,4.808,3
NGX09,2009-04-07 10:00,7,4.795,4.795,4.785,4.785,2
NGX09,2009-04-07 10:30,7,4.809,4.809,4.782,4.782,11
NGX09,2009-04-07 11:00,7,4.781,4.781,4.775,4.776,13
NGX09,2009-04-07 11:30,7,4.783,4.783,4.778,4.778,3
NGX09,2009-04-07 12:00,7,4.774,4.774,4.77,4.771,4
NGX09,2009-04-07 13:00,7,4.75,4.77,4.75,4.758,83
NGX09,2009-04-07 13:30,7,4.757,4.76,4.753,4.753,8
NGX09,2009-04-07 14:00,7,4.76,4.76,4.76,4.76,1
NGX09,2009-04-08 07:00,8,4.755,4.755,4.75,4.75,10
NGX09,2009-04-08 07:30,8,4.75,4.78,4.75,4.78,3
NGX09,2009-04-08 08:00,8,4.762,4.763,4.75,4.756,23
NGX09,2009-04-08 08:30,8,4.802,4.802,4.78,4.78,5
NGX09,2009-04-08 09:00,8,4.765,4.77,4.76,4.765,53
NGX09,2009-04-08 09:30,8,4.759,4.798,4.759,4.798,16
NGX09,2009-04-08 10:00,8,4.816,4.816,4.816,4.816,3
NGX09,2009-04-08 10:30,8,4.808,4.815,4.808,4.811,3
NGX09,2009-04-08 11:00,8,4.818,4.82,4.812,4.82,28
NGX09,2009-04-08 11:30,8,4.812,4.812,4.812,4.812,1
NGX09,2009-04-08 12:00,8,4.813,4.813,4.812,4.812,8
NGX09,2009-04-08 12:30,8,4.823,4.823,4.823,4.823,1
NGX09,2009-04-08 13:00,8,4.821,4.824,4.813,4.824,30
NGX09,2009-04-08 13:30,8,4.835,4.835,4.835,4.835,1
NGX09,2009-04-08 14:00,8,4.845,4.845,4.845,4.845,1
NGX09,2009-04-09 08:00,9,4.883,4.888,4.883,4.887,3
NGX09,2009-04-09 08:30,9,4.885,4.887,4.884,4.887,3
NGX09,2009-04-09 09:00,9,4.884,4.9,4.882,4.9,12
NGX09,2009-04-09 09:30,9,4.945,4.945,4.783,4.828,32
NGX09,2009-04-09 10:00,9,4.828,4.84,4.82,4.825,25
NGX09,2009-04-09 10:30,9,4.823,4.824,4.811,4.815,19
NGX09,2009-04-09 11:00,9,4.815,4.815,4.8,4.81,22
NGX09,2009-04-09 11:30,9,4.8,4.8,4.788,4.788,15
NGX09,2009-04-09 12:30,9,4.822,4.822,4.81,4.81,6
NGX09,2009-04-09 13:00,9,4.812,4.834,4.812,4.834,21
NGX09,2009-04-09 13:30,9,4.828,4.828,4.828,4.828,1
NGX09,2009-04-09 14:00,9,4.831,4.831,4.831,4.831,1
NGX09,2009-04-13 07:00,13,4.77,4.77,4.77,4.77,1
NGX09,2009-04-13 08:00,13,4.754,4.754,4.754,4.754,1
NGX09,2009-04-13 09:00,13,4.746,4.752,4.746,4.75,4
NGX09,2009-04-13 09:30,13,4.755,4.761,4.755,4.761,2
NGX09,2009-04-13 10:00,13,4.77,4.773,4.764,4.773,4
NGX09,2009-04-13 10:30,13,4.812,4.812,4.788,4.79,10
NGX09,2009-04-13 11:30,13,4.806,4.82,4.806,4.82,3
NGX09,2009-04-13 12:30,13,4.833,4.861,4.833,4.851,58
NGX09,2009-04-13 13:00,13,4.878,4.878,4.845,4.845,14
NGX09,2009-04-13 13:30,13,4.855,4.855,4.855,4.855,1
NGX09,2009-04-13 14:00,13,4.87,4.87,4.87,4.87,1
NGX09,2009-04-13 15:00,13,4.87,4.87,4.87,4.87,1
NGX09,2009-04-14 07:30,14,4.849,4.849,4.849,4.849,1
NGX09,2009-04-14 08:30,14,4.832,4.832,4.824,4.828,5
NGX09,2009-04-14 09:00,14,4.83,4.849,4.83,4.849,14
NGX09,2009-04-14 09:30,14,4.883,4.883,4.883,4.883,4
NGX09,2009-04-14 10:00,14,4.867,4.88,4.865,4.866,59
NGX09,2009-04-14 10:30,14,4.89,4.905,4.89,4.905,19
NGX09,2009-04-14 11:30,14,4.913,4.92,4.905,4.905,26
NGX09,2009-04-14 12:00,14,4.906,4.906,4.906,4.906,1
NGX09,2009-04-14 13:00,14,4.913,4.936,4.913,4.936,21
NGX09,2009-04-14 13:30,14,4.951,4.951,4.951,4.951,1
NGX09,2009-04-14 14:00,14,4.949,4.949,4.949,4.949,1
NGX09,2009-04-14 15:00,14,4.945,4.945,4.945,4.945,9
NGX09,2009-04-15 07:30,15,4.92,4.92,4.9,4.9,44
NGX09,2009-04-15 08:00,15,4.895,4.895,4.875,4.883,22
NGX09,2009-04-15 08:30,15,4.898,4.905,4.89,4.905,80
NGX09,2009-04-15 09:00,15,4.905,4.905,4.905,4.905,1
NGX09,2009-04-15 09:30,15,4.889,4.899,4.876,4.876,17
NGX09,2009-04-15 10:00,15,4.882,4.891,4.877,4.891,14
NGX09,2009-04-15 10:30,15,4.902,4.915,4.902,4.911,4
NGX09,2009-04-15 11:00,15,4.916,4.923,4.914,4.92,4
NGX09,2009-04-15 11:30,15,4.935,4.968,4.935,4.968,13
NGX09,2009-04-15 12:30,15,4.935,4.935,4.905,4.919,10
NGX09,2009-04-15 13:00,15,4.917,4.926,4.917,4.924,74
NGX09,2009-04-15 13:30,15,4.932,4.932,4.921,4.921,30
NGX09,2009-04-15 14:00,15,4.924,4.924,4.924,4.924,4
NGX09,2009-04-16 07:00,16,4.89,4.89,4.89,4.89,1
NGX09,2009-04-16 07:30,16,4.886,4.886,4.886,4.886,2
NGX09,2009-04-16 08:00,16,4.868,4.868,4.855,4.862,13
NGX09,2009-04-16 08:30,16,4.855,4.855,4.852,4.854,82
NGX09,2009-04-16 09:00,16,4.85,4.869,4.85,4.869,15
NGX09,2009-04-16 09:30,16,4.897,4.897,4.875,4.88,19
NGX09,2009-04-16 10:00,16,4.873,4.873,4.867,4.87,9
NGX09,2009-04-16 10:30,16,4.872,4.875,4.819,4.842,27
NGX09,2009-04-16 11:00,16,4.853,4.867,4.853,4.861,17
NGX09,2009-04-16 11:30,16,4.868,4.868,4.868,4.868,1
NGX09,2009-04-16 12:00,16,4.854,4.86,4.853,4.859,15
NGX09,2009-04-16 12:30,16,4.861,4.865,4.86,4.865,7
NGX09,2009-04-16 13:00,16,4.865,4.882,4.865,4.882,16
NGX09,2009-04-16 13:30,16,4.883,4.884,4.883,4.884,2
NGX09,2009-04-16 14:00,16,4.884,4.896,4.884,4.886,54
NGX09,2009-04-16 14:30,16,4.883,4.883,4.883,4.883,1
NGX09,2009-04-17 07:30,17,4.861,4.861,4.861,4.861,1
NGX09,2009-04-17 08:00,17,4.863,4.87,4.86,4.86,38
NGX09,2009-04-17 08:30,17,4.867,4.87,4.867,4.87,8
NGX09,2009-04-17 09:00,17,4.87,4.899,4.866,4.899,50
NGX09,2009-04-17 09:30,17,4.9,4.957,4.9,4.95,7
NGX09,2009-04-17 10:00,17,4.951,4.968,4.951,4.952,10
NGX09,2009-04-17 10:30,17,4.953,4.962,4.953,4.962,5
NGX09,2009-04-17 11:00,17,4.971,4.995,4.971,4.992,20
NGX09,2009-04-17 11:30,17,4.982,5,4.982,5,14
NGX09,2009-04-17 12:00,17,5.009,5.035,4.999,5.017,28
NGX09,2009-04-17 12:30,17,5.024,5.047,5.024,5.041,33
NGX09,2009-04-17 13:00,17,5.041,5.054,4.997,4.997,11
NGX09,2009-04-17 14:30,17,5.015,5.015,5.015,5.015,2
NGX09,2009-04-17 15:00,17,5.018,5.018,5.018,5.018,1
NGX09,2009-04-20 07:00,20,4.937,4.937,4.936,4.936,5
NGX09,2009-04-20 07:30,20,4.93,4.933,4.93,4.933,2
NGX09,2009-04-20 08:00,20,4.9,4.985,4.875,4.875,19
NGX09,2009-04-20 08:30,20,4.88,4.885,4.875,4.876,21
NGX09,2009-04-20 09:00,20,4.86,4.866,4.858,4.866,6
NGX09,2009-04-20 09:30,20,4.862,4.866,4.86,4.863,14
NGX09,2009-04-20 10:00,20,4.874,4.875,4.865,4.865,29
NGX09,2009-04-20 10:30,20,4.861,4.868,4.861,4.863,17
NGX09,2009-04-20 11:00,20,4.861,4.869,4.861,4.869,13
NGX09,2009-04-20 12:00,20,4.87,4.87,4.87,4.87,1
NGX09,2009-04-20 12:30,20,4.873,4.873,4.851,4.851,7
NGX09,2009-04-20 13:00,20,4.86,4.86,4.839,4.846,6
NGX09,2009-04-20 13:30,20,4.844,4.844,4.844,4.844,3
NGX09,2009-04-20 14:00,20,4.842,4.842,4.842,4.842,4
NGX09,2009-04-20 14:30,20,4.847,4.847,4.847,4.847,2
NGX09,2009-04-20 15:00,20,4.842,4.842,4.842,4.842,1
NGX09,2009-04-21 07:00,21,4.836,4.836,4.797,4.797,2
NGX09,2009-04-21 07:30,21,4.79,4.79,4.777,4.781,16
NGX09,2009-04-21 08:00,21,4.78,4.78,4.766,4.766,8
NGX09,2009-04-21 08:30,21,4.773,4.791,4.773,4.78,10
NGX09,2009-04-21 09:00,21,4.78,4.78,4.773,4.775,9
NGX09,2009-04-21 09:30,21,4.782,4.799,4.776,4.795,11
NGX09,2009-04-21 10:00,21,4.83,4.83,4.79,4.8,15
NGX09,2009-04-21 10:30,21,4.803,4.804,4.803,4.804,3
NGX09,2009-04-21 11:30,21,4.82,4.824,4.82,4.821,3
NGX09,2009-04-21 12:00,21,4.83,4.83,4.828,4.828,6
NGX09,2009-04-21 12:30,21,4.833,4.842,4.833,4.842,2
NGX09,2009-04-21 13:00,21,4.825,4.827,4.809,4.826,22
NGX09,2009-04-21 14:00,21,4.826,4.826,4.826,4.826,1
NGX09,2009-04-21 14:30,21,4.826,4.826,4.826,4.826,1
NGX09,2009-04-21 15:00,21,4.825,4.825,4.825,4.825,1
NGX09,2009-04-21 15:30,21,4.833,4.833,4.833,4.833,1
NGX09,2009-04-22 07:30,22,4.809,4.809,4.805,4.805,2
NGX09,2009-04-22 08:30,22,4.817,4.817,4.81,4.81,2
NGX09,2009-04-22 09:00,22,4.821,4.821,4.82,4.82,5
NGX09,2009-04-22 09:30,22,4.81,4.81,4.801,4.805,8
NGX09,2009-04-22 10:00,22,4.796,4.809,4.796,4.801,8
NGX09,2009-04-22 11:00,22,4.81,4.81,4.795,4.795,2
NGX09,2009-04-22 11:30,22,4.793,4.807,4.791,4.807,11
NGX09,2009-04-22 12:00,22,4.805,4.814,4.805,4.814,11
NGX09,2009-04-22 12:30,22,4.811,4.814,4.811,4.814,6
NGX09,2009-04-22 13:00,22,4.815,4.819,4.815,4.819,75
NGX09,2009-04-22 13:30,22,4.83,4.835,4.83,4.831,41
NGX09,2009-04-22 14:00,22,4.835,4.839,4.835,4.839,14
NGX09,2009-04-22 14:30,22,4.834,4.836,4.83,4.836,12
NGX09,2009-04-22 15:30,22,4.832,4.832,4.832,4.832,2
NGX09,2009-04-23 07:00,23,4.804,4.804,4.804,4.804,1
NGX09,2009-04-23 07:30,23,4.79,4.79,4.79,4.79,1
NGX09,2009-04-23 08:00,23,4.789,4.79,4.77,4.77,16
NGX09,2009-04-23 08:30,23,4.755,4.755,4.735,4.735,5
NGX09,2009-04-23 09:00,23,4.74,4.745,4.727,4.745,4
NGX09,2009-04-23 09:30,23,4.72,4.728,4.7,4.728,25
NGX09,2009-04-23 10:00,23,4.714,4.715,4.7,4.7,32
NGX09,2009-04-23 10:30,23,4.708,4.8,4.7,4.7,25
NGX09,2009-04-23 11:00,23,4.7,4.7,4.696,4.696,24
NGX09,2009-04-23 11:30,23,4.709,4.719,4.709,4.719,7
NGX09,2009-04-23 12:00,23,4.729,4.73,4.729,4.73,10
NGX09,2009-04-23 12:30,23,4.704,4.704,4.7,4.7,73
NGX09,2009-04-23 13:00,23,4.7,4.714,4.7,4.71,38
NGX09,2009-04-23 13:30,23,4.71,4.71,4.71,4.71,1
NGX09,2009-04-23 14:00,23,4.716,4.719,4.712,4.719,6
NGX09,2009-04-23 15:30,23,4.703,4.711,4.703,4.708,5
NGX09,2009-04-24 08:00,24,4.698,4.725,4.691,4.691,6
NGX09,2009-04-24 08:30,24,4.715,4.723,4.71,4.723,3
NGX09,2009-04-24 09:00,24,4.712,4.713,4.69,4.69,4
NGX09,2009-04-24 09:30,24,4.682,4.682,4.646,4.646,19
NGX09,2009-04-24 10:00,24,4.665,4.676,4.649,4.655,43
NGX09,2009-04-24 10:30,24,4.655,4.655,4.629,4.635,79
NGX09,2009-04-24 11:00,24,4.626,4.626,4.62,4.62,2
NGX09,2009-04-24 11:30,24,4.63,4.644,4.63,4.632,9
NGX09,2009-04-24 12:00,24,4.624,4.63,4.624,4.63,4
NGX09,2009-04-24 12:30,24,4.621,4.621,4.621,4.621,1
NGX09,2009-04-24 13:00,24,4.618,4.618,4.594,4.599,13
NGX09,2009-04-24 14:00,24,4.609,4.609,4.602,4.602,2
NGX09,2009-04-24 14:30,24,4.602,4.602,4.602,4.602,1
NGX09,2009-04-27 07:30,27,4.539,4.539,4.539,4.539,1
NGX09,2009-04-27 08:00,27,4.524,4.524,4.48,4.495,55
NGX09,2009-04-27 08:30,27,4.494,4.53,4.494,4.53,13
NGX09,2009-04-27 09:00,27,4.522,4.551,4.522,4.551,29
NGX09,2009-04-27 09:30,27,4.552,4.56,4.539,4.539,23
NGX09,2009-04-27 10:00,27,4.522,4.529,4.516,4.529,10
NGX09,2009-04-27 10:30,27,4.53,4.53,4.53,4.53,2
NGX09,2009-04-27 11:00,27,4.545,4.55,4.541,4.541,6
NGX09,2009-04-27 11:30,27,4.536,4.536,4.516,4.516,5
NGX09,2009-04-27 12:00,27,4.527,4.527,4.517,4.517,2
NGX09,2009-04-27 12:30,27,4.53,4.536,4.518,4.521,15
NGX09,2009-04-27 13:00,27,4.517,4.517,4.517,4.517,1
NGX09,2009-04-27 14:00,27,4.557,4.557,4.557,4.557,2
NGX09,2009-04-27 15:00,27,4.554,4.554,4.554,4.554,1
NGX09,2009-04-28 07:00,28,4.517,4.517,4.517,4.517,2
NGX09,2009-04-28 07:30,28,4.51,4.51,4.505,4.505,5
NGX09,2009-04-28 08:00,28,4.517,4.56,4.51,4.56,24
NGX09,2009-04-28 08:30,28,4.557,4.56,4.53,4.53,20
NGX09,2009-04-28 09:00,28,4.556,4.56,4.53,4.532,6
NGX09,2009-04-28 09:30,28,4.545,4.55,4.543,4.548,50
NGX09,2009-04-28 10:00,28,4.54,4.54,4.53,4.53,28
NGX09,2009-04-28 10:30,28,4.529,4.542,4.529,4.542,5
NGX09,2009-04-28 11:00,28,4.569,4.575,4.563,4.569,14
NGX09,2009-04-28 11:30,28,4.566,4.576,4.554,4.554,9
NGX09,2009-04-28 12:00,28,4.552,4.567,4.548,4.548,87
NGX09,2009-04-28 12:30,28,4.54,4.569,4.54,4.562,23
NGX09,2009-04-28 13:00,28,4.55,4.587,4.55,4.587,19
NGX09,2009-04-28 13:30,28,4.591,4.591,4.587,4.587,8
NGX09,2009-04-28 14:00,28,4.585,4.595,4.585,4.595,4
NGX09,2009-04-28 14:30,28,4.591,4.591,4.588,4.59,8
NGX09,2009-04-28 15:00,28,4.595,4.595,4.595,4.595,5
NGX09,2009-04-28 15:30,28,4.595,4.595,4.595,4.595,2
NGX09,2009-04-29 07:00,29,4.632,4.632,4.632,4.632,1
NGX09,2009-04-29 07:30,29,4.628,4.628,4.628,4.628,1
NGX09,2009-04-29 08:00,29,4.618,4.618,4.573,4.587,21
NGX09,2009-04-29 08:30,29,4.602,4.609,4.589,4.589,8
NGX09,2009-04-29 09:00,29,4.604,4.628,4.604,4.623,9
NGX09,2009-04-29 09:30,29,4.613,4.613,4.613,4.613,21
NGX09,2009-04-29 10:00,29,4.612,4.612,4.602,4.602,12
NGX09,2009-04-29 10:30,29,4.594,4.594,4.578,4.58,14
NGX09,2009-04-29 11:00,29,4.578,4.581,4.578,4.578,20
NGX09,2009-04-29 11:30,29,4.577,4.584,4.577,4.584,4
NGX09,2009-04-29 12:00,29,4.588,4.588,4.588,4.588,7
NGX09,2009-04-29 12:30,29,4.604,4.604,4.602,4.602,2
NGX09,2009-04-29 13:00,29,4.595,4.595,4.556,4.561,14
NGX09,2009-04-29 14:30,29,4.527,4.527,4.527,4.527,1
NGX09,2009-04-29 15:00,29,4.5,4.5,4.5,4.5,1
NGX09,2009-04-29 17:30,30,4.49,4.49,4.49,4.49,15
NGX09,2009-04-30 02:30,30,4.509,4.509,4.48,4.48,10
NGX09,2009-04-30 07:00,30,4.515,4.52,4.515,4.515,43
NGX09,2009-04-30 07:30,30,4.515,4.515,4.497,4.5,158
NGX09,2009-04-30 08:00,30,4.48,4.489,4.461,4.462,17
NGX09,2009-04-30 08:30,30,4.468,4.468,4.453,4.453,275
NGX09,2009-04-30 09:00,30,4.45,4.46,4.45,4.46,320
NGX09,2009-04-30 09:30,30,4.434,4.468,4.434,4.462,129
NGX09,2009-04-30 10:00,30,4.462,4.496,4.462,4.495,12
NGX09,2009-04-30 10:30,30,4.53,4.531,4.518,4.52,32
NGX09,2009-04-30 11:00,30,4.53,4.54,4.507,4.54,53
NGX09,2009-04-30 11:30,30,4.523,4.523,4.481,4.508,32
NGX09,2009-04-30 12:00,30,4.486,4.486,4.482,4.484,4
NGX09,2009-04-30 13:00,30,4.5,4.505,4.475,4.496,119
NGX09,2009-04-30 13:30,30,4.515,4.515,4.51,4.51,11
NGX09,2009-04-30 14:00,30,4.51,4.512,4.51,4.51,4
NGX09,2009-04-30 20:00,1,4.537,4.585,4.537,4.561,7
NGX09,2009-05-01 07:00,1,4.539,4.54,4.539,4.54,2
NGX09,2009-05-01 07:30,1,4.54,4.54,4.539,4.54,70
NGX09,2009-05-01 08:00,1,4.536,4.536,4.52,4.53,260
NGX09,2009-05-01 08:30,1,4.53,4.634,4.53,4.634,461
NGX09,2009-05-01 09:00,1,4.639,4.646,4.61,4.61,36
NGX09,2009-05-01 09:30,1,4.611,4.645,4.611,4.645,5
NGX09,2009-05-01 10:00,1,4.651,4.667,4.64,4.65,127
NGX09,2009-05-01 10:30,1,4.635,4.645,4.626,4.63,32
NGX09,2009-05-01 11:00,1,4.633,4.644,4.628,4.643,5
NGX09,2009-05-01 12:00,1,4.645,4.645,4.645,4.645,1
NGX09,2009-05-01 12:30,1,4.655,4.669,4.636,4.636,9
NGX09,2009-05-01 13:00,1,4.646,4.651,4.646,4.651,14
NGX09,2009-05-01 14:30,1,4.639,4.639,4.639,4.639,1
NGX09,2009-05-01 15:00,1,4.646,4.646,4.646,4.646,2
NGX09,2009-05-01 16:00,1,4.63,4.63,4.63,4.63,1
NGX09,2009-05-04 07:30,4,4.615,4.615,4.605,4.605,35
NGX09,2009-05-04 08:00,4,4.595,4.642,4.578,4.624,421
NGX09,2009-05-04 08:30,4,4.684,4.714,4.68,4.707,8
NGX09,2009-05-04 09:00,4,4.703,4.708,4.7,4.7,12
NGX09,2009-05-04 10:00,4,4.73,4.73,4.73,4.73,10
NGX09,2009-05-04 10:30,4,4.727,4.727,4.715,4.724,11
NGX09,2009-05-04 11:00,4,4.722,4.75,4.719,4.75,20
NGX09,2009-05-04 11:30,4,4.75,4.773,4.75,4.773,13
NGX09,2009-05-04 12:00,4,4.777,4.8,4.777,4.782,21
NGX09,2009-05-04 12:30,4,4.788,4.808,4.788,4.808,21
NGX09,2009-05-04 13:00,4,4.817,4.828,4.811,4.828,14
NGX09,2009-05-04 13:30,4,4.822,4.822,4.816,4.816,4
NGX09,2009-05-04 20:00,5,4.805,4.805,4.805,4.805,1
NGX09,2009-05-05 07:00,5,4.78,4.785,4.78,4.785,72
NGX09,2009-05-05 07:30,5,4.785,4.816,4.785,4.805,264
NGX09,2009-05-05 08:00,5,4.8,4.817,4.785,4.785,19
NGX09,2009-05-05 08:30,5,4.78,4.802,4.755,4.755,54
NGX09,2009-05-05 09:00,5,4.748,4.76,4.748,4.754,4
NGX09,2009-05-05 09:30,5,4.771,4.771,4.741,4.741,9
NGX09,2009-05-05 10:00,5,4.717,4.718,4.717,4.718,2
NGX09,2009-05-05 10:30,5,4.73,4.73,4.728,4.729,3
NGX09,2009-05-05 11:00,5,4.719,4.747,4.719,4.746,6
NGX09,2009-05-05 11:30,5,4.754,4.762,4.749,4.76,7
NGX09,2009-05-05 12:00,5,4.754,4.757,4.752,4.757,3
NGX09,2009-05-05 12:30,5,4.752,4.752,4.735,4.741,6
NGX09,2009-05-05 13:00,5,4.736,4.759,4.732,4.753,22
NGX09,2009-05-05 13:30,5,4.757,4.757,4.752,4.752,3
NGX09,2009-05-05 14:00,5,4.755,4.76,4.755,4.76,4
NGX09,2009-05-06 07:00,6,4.785,4.794,4.785,4.794,3
NGX09,2009-05-06 07:30,6,4.794,4.84,4.794,4.837,306
NGX09,2009-05-06 08:00,6,4.848,4.902,4.848,4.902,63
NGX09,2009-05-06 08:30,6,4.922,4.922,4.892,4.905,50
NGX09,2009-05-06 09:00,6,4.886,4.886,4.869,4.869,15
NGX09,2009-05-06 09:30,6,4.866,4.902,4.866,4.893,25
NGX09,2009-05-06 10:00,6,4.905,4.905,4.893,4.904,17
NGX09,2009-05-06 10:30,6,4.915,4.938,4.915,4.937,13
NGX09,2009-05-06 11:00,6,4.937,4.939,4.93,4.939,15
NGX09,2009-05-06 11:30,6,4.957,4.986,4.948,4.986,42
NGX09,2009-05-06 12:00,6,4.984,4.986,4.963,4.963,14
NGX09,2009-05-06 12:30,6,4.95,4.973,4.944,4.972,20
NGX09,2009-05-06 13:00,6,4.964,4.992,4.961,4.992,18
NGX09,2009-05-06 13:30,6,4.993,4.993,4.993,4.993,2
NGX09,2009-05-06 14:00,6,4.986,4.986,4.986,4.986,1
NGX09,2009-05-06 14:30,6,4.967,4.967,4.967,4.967,5
NGX09,2009-05-06 15:00,6,4.983,4.983,4.983,4.983,1
NGX09,2009-05-06 16:00,6,4.99,4.99,4.99,4.99,1
NGX09,2009-05-07 06:30,7,5.031,5.031,5.031,5.031,1
NGX09,2009-05-07 07:00,7,5.05,5.05,5.05,5.05,1
NGX09,2009-05-07 07:30,7,5.065,5.065,5.06,5.06,351
NGX09,2009-05-07 08:00,7,5.06,5.08,5.041,5.064,50
NGX09,2009-05-07 08:30,7,5.068,5.109,5.068,5.082,22
NGX09,2009-05-07 09:00,7,5.066,5.066,5.035,5.035,31
NGX09,2009-05-07 09:30,7,4.964,5.017,4.958,5.017,17
NGX09,2009-05-07 10:00,7,5.009,5.048,5.009,5.036,22
NGX09,2009-05-07 10:30,7,5.053,5.178,5.052,5.158,57
NGX09,2009-05-07 11:00,7,5.151,5.166,5.135,5.135,43
NGX09,2009-05-07 11:30,7,5.155,5.166,5.15,5.163,49
NGX09,2009-05-07 12:00,7,5.163,5.207,5.163,5.174,31
NGX09,2009-05-07 12:30,7,5.163,5.163,5.091,5.117,27
NGX09,2009-05-07 13:00,7,5.13,5.19,5.13,5.19,16
NGX09,2009-05-07 13:30,7,5.205,5.267,5.198,5.267,41
NGX09,2009-05-07 14:00,7,5.275,5.277,5.253,5.262,31
NGX09,2009-05-07 14:30,7,5.258,5.258,5.258,5.258,1
NGX09,2009-05-07 15:00,7,5.25,5.25,5.25,5.25,20
NGX09,2009-05-08 07:00,8,5.27,5.279,5.27,5.272,3
NGX09,2009-05-08 07:30,8,5.28,5.289,5.28,5.289,216
NGX09,2009-05-08 08:00,8,5.295,5.306,5.286,5.286,29
NGX09,2009-05-08 08:30,8,5.3,5.32,5.3,5.32,3
NGX09,2009-05-08 09:00,8,5.297,5.301,5.259,5.259,5
NGX09,2009-05-08 09:30,8,5.255,5.255,5.201,5.203,31
NGX09,2009-05-08 10:00,8,5.25,5.25,5.228,5.231,4
NGX09,2009-05-08 10:30,8,5.24,5.286,5.24,5.28,12
NGX09,2009-05-08 11:00,8,5.279,5.315,5.27,5.304,40
NGX09,2009-05-08 11:30,8,5.321,5.321,5.314,5.314,3
NGX09,2009-05-08 12:00,8,5.313,5.313,5.313,5.313,8
NGX09,2009-05-08 12:30,8,5.32,5.334,5.316,5.316,19
NGX09,2009-05-08 13:00,8,5.324,5.383,5.324,5.383,76
NGX09,2009-05-08 13:30,8,5.38,5.393,5.374,5.393,19
NGX09,2009-05-08 14:00,8,5.383,5.401,5.375,5.401,24
NGX09,2009-05-08 14:30,8,5.395,5.399,5.395,5.399,3
NGX09,2009-05-08 15:00,8,5.394,5.395,5.39,5.395,14
NGX09,2009-05-08 16:00,8,5.395,5.395,5.395,5.395,9
NGX09,2009-05-11 07:00,11,5.32,5.32,5.32,5.32,243
NGX09,2009-05-11 07:30,11,5.32,5.32,5.32,5.32,359
NGX09,2009-05-11 08:00,11,5.32,5.388,5.32,5.388,339
NGX09,2009-05-11 08:30,11,5.383,5.386,5.304,5.335,24
NGX09,2009-05-11 09:00,11,5.309,5.311,5.309,5.311,2
NGX09,2009-05-11 09:30,11,5.303,5.346,5.3,5.346,53
NGX09,2009-05-11 10:00,11,5.308,5.32,5.306,5.318,5
NGX09,2009-05-11 10:30,11,5.326,5.326,5.284,5.285,11
NGX09,2009-05-11 11:00,11,5.284,5.295,5.284,5.295,7
NGX09,2009-05-11 11:30,11,5.277,5.351,5.277,5.346,29
NGX09,2009-05-11 12:00,11,5.357,5.374,5.352,5.353,21
NGX09,2009-05-11 12:30,11,5.343,5.343,5.304,5.318,3
NGX09,2009-05-11 13:00,11,5.337,5.358,5.337,5.345,55
NGX09,2009-05-11 13:30,11,5.339,5.342,5.332,5.339,24
NGX09,2009-05-11 14:30,11,5.314,5.314,5.314,5.314,1
NGX09,2009-05-11 15:00,11,5.32,5.32,5.315,5.315,13
NGX09,2009-05-12 06:00,12,5.407,5.407,5.407,5.407,1
NGX09,2009-05-12 06:30,12,5.431,5.431,5.431,5.431,1
NGX09,2009-05-12 07:00,12,5.5,5.5,5.493,5.493,9
NGX09,2009-05-12 07:30,12,5.48,5.485,5.469,5.485,195
NGX09,2009-05-12 08:00,12,5.485,5.485,5.438,5.438,222
NGX09,2009-05-12 08:30,12,5.424,5.429,5.379,5.403,445
NGX09,2009-05-12 09:00,12,5.397,5.397,5.327,5.373,60
NGX09,2009-05-12 09:30,12,5.331,5.331,5.268,5.295,122
NGX09,2009-05-12 10:00,12,5.319,5.357,5.319,5.339,25
NGX09,2009-05-12 10:30,12,5.31,5.355,5.31,5.328,86
NGX09,2009-05-12 11:00,12,5.319,5.328,5.299,5.325,46
NGX09,2009-05-12 11:30,12,5.324,5.329,5.313,5.32,8
NGX09,2009-05-12 12:00,12,5.317,5.364,5.317,5.35,74
NGX09,2009-05-12 12:30,12,5.348,5.399,5.348,5.391,11
NGX09,2009-05-12 13:00,12,5.36,5.452,5.343,5.452,27
NGX09,2009-05-12 13:30,12,5.451,5.47,5.442,5.442,13
NGX09,2009-05-12 14:00,12,5.454,5.458,5.454,5.457,10
NGX09,2009-05-12 15:00,12,5.475,5.475,5.475,5.475,1
NGX09,2009-05-13 06:30,13,5.522,5.522,5.522,5.522,1
NGX09,2009-05-13 07:00,13,5.516,5.523,5.516,5.52,52
NGX09,2009-05-13 07:30,13,5.517,5.52,5.483,5.483,114
NGX09,2009-05-13 08:00,13,5.5,5.5,5.426,5.432,175
NGX09,2009-05-13 08:30,13,5.43,5.438,5.394,5.409,91
NGX09,2009-05-13 09:00,13,5.413,5.413,5.388,5.389,57
NGX09,2009-05-13 09:30,13,5.434,5.46,5.344,5.358,130
NGX09,2009-05-13 10:00,13,5.362,5.383,5.353,5.377,62
NGX09,2009-05-13 10:30,13,5.384,5.414,5.381,5.414,37
NGX09,2009-05-13 11:00,13,5.42,5.46,5.42,5.46,508
NGX09,2009-05-13 11:30,13,5.46,5.46,5.429,5.433,35
NGX09,2009-05-13 12:00,13,5.411,5.411,5.368,5.372,23
NGX09,2009-05-13 12:30,13,5.361,5.406,5.361,5.397,21
NGX09,2009-05-13 13:00,13,5.402,5.407,5.335,5.346,120
NGX09,2009-05-13 13:30,13,5.314,5.314,5.295,5.295,19
NGX09,2009-05-13 14:00,13,5.304,5.304,5.272,5.272,12
NGX09,2009-05-13 14:30,13,5.28,5.28,5.28,5.28,1
NGX09,2009-05-13 20:30,14,5.21,5.21,5.21,5.21,1
NGX09,2009-05-14 07:00,14,5.251,5.251,5.251,5.251,1
NGX09,2009-05-14 07:30,14,5.218,5.218,5.18,5.18,8
NGX09,2009-05-14 08:00,14,5.183,5.205,5.179,5.203,376
NGX09,2009-05-14 08:30,14,5.215,5.215,5.175,5.175,11
NGX09,2009-05-14 09:00,14,5.19,5.19,5.159,5.166,8
NGX09,2009-05-14 09:30,14,5.176,5.289,5.165,5.283,124
NGX09,2009-05-14 10:00,14,5.276,5.35,5.276,5.284,53
NGX09,2009-05-14 10:30,14,5.293,5.293,5.235,5.238,22
NGX09,2009-05-14 11:00,14,5.27,5.278,5.27,5.277,23
NGX09,2009-05-14 11:30,14,5.296,5.322,5.296,5.31,14
NGX09,2009-05-14 12:00,14,5.295,5.304,5.259,5.275,44
NGX09,2009-05-14 12:30,14,5.299,5.335,5.299,5.328,8
NGX09,2009-05-14 13:00,14,5.373,5.373,5.34,5.34,61
NGX09,2009-05-14 13:30,14,5.335,5.335,5.32,5.33,85
NGX09,2009-05-14 14:00,14,5.334,5.342,5.334,5.34,14
NGX09,2009-05-14 14:30,14,5.344,5.344,5.337,5.337,4
NGX09,2009-05-15 07:30,15,5.278,5.278,5.245,5.245,74
NGX09,2009-05-15 08:00,15,5.245,5.277,5.23,5.246,287
NGX09,2009-05-15 08:30,15,5.271,5.274,5.245,5.263,64
NGX09,2009-05-15 09:00,15,5.255,5.263,5.228,5.23,204
NGX09,2009-05-15 09:30,15,5.269,5.285,5.269,5.277,48
NGX09,2009-05-15 10:00,15,5.28,5.297,5.265,5.272,16
NGX09,2009-05-15 10:30,15,5.255,5.255,5.244,5.244,52
NGX09,2009-05-15 11:00,15,5.236,5.25,5.225,5.25,14
NGX09,2009-05-15 11:30,15,5.234,5.235,5.2,5.2,49
NGX09,2009-05-15 12:00,15,5.2,5.216,5.2,5.21,10
NGX09,2009-05-15 12:30,15,5.213,5.217,5.206,5.206,17
NGX09,2009-05-15 13:00,15,5.227,5.24,5.16,5.165,21
NGX09,2009-05-15 13:30,15,5.161,5.165,5.161,5.165,2
NGX09,2009-05-15 14:00,15,5.175,5.175,5.175,5.175,1
NGX09,2009-05-17 17:00,18,5.149,5.149,5.14,5.14,7
NGX09,2009-05-18 07:00,18,5.202,5.202,5.155,5.155,26
NGX09,2009-05-18 07:30,18,5.155,5.155,5.155,5.155,154
NGX09,2009-05-18 08:00,18,5.2,5.245,5.197,5.24,32
NGX09,2009-05-18 08:30,18,5.238,5.287,5.223,5.223,26
NGX09,2009-05-18 09:00,18,5.229,5.249,5.229,5.249,3
NGX09,2009-05-18 09:30,18,5.248,5.274,5.248,5.273,8
NGX09,2009-05-18 10:00,18,5.275,5.276,5.255,5.255,9
NGX09,2009-05-18 10:30,18,5.254,5.254,5.254,5.254,2
NGX09,2009-05-18 11:00,18,5.216,5.216,5.18,5.214,115
NGX09,2009-05-18 11:30,18,5.208,5.23,5.195,5.23,32
NGX09,2009-05-18 12:00,18,5.23,5.23,5.2,5.215,2
NGX09,2009-05-18 12:30,18,5.221,5.221,5.181,5.197,11
NGX09,2009-05-18 13:00,18,5.18,5.181,5.17,5.17,13
NGX09,2009-05-19 01:30,19,5.262,5.263,5.262,5.263,4
NGX09,2009-05-19 02:30,19,5.267,5.267,5.267,5.267,3
NGX09,2009-05-19 07:30,19,5.17,5.17,5.15,5.15,4
NGX09,2009-05-19 08:00,19,5.152,5.152,5.129,5.147,272
NGX09,2009-05-19 08:30,19,5.16,5.17,5.147,5.17,10
NGX09,2009-05-19 09:00,19,5.132,5.162,5.127,5.162,22
NGX09,2009-05-19 09:30,19,5.144,5.157,5.12,5.12,59
NGX09,2009-05-19 10:00,19,5.106,5.123,5.077,5.093,35
NGX09,2009-05-19 10:30,19,5.09,5.102,5.08,5.083,14
NGX09,2009-05-19 11:00,19,5.085,5.107,5.085,5.107,4
NGX09,2009-05-19 11:30,19,5.107,5.107,5.07,5.07,4
NGX09,2009-05-19 12:30,19,5.069,5.069,5.049,5.049,14
NGX09,2009-05-19 13:00,19,5.03,5.045,4.994,5.045,52
NGX09,2009-05-19 13:30,19,5.049,5.051,5.044,5.051,10
NGX09,2009-05-19 14:30,19,5.058,5.059,5.058,5.059,2
NGX09,2009-05-19 15:00,19,5.053,5.053,5.05,5.05,3
NGX09,2009-05-20 07:00,20,4.99,4.99,4.967,4.967,51
NGX09,2009-05-20 07:30,20,4.973,4.973,4.973,4.973,160
NGX09,2009-05-20 08:00,20,4.973,5.063,4.973,5.031,127
NGX09,2009-05-20 08:30,20,5.035,5.09,5.029,5.082,74
NGX09,2009-05-20 09:00,20,5.085,5.089,5.053,5.058,49
NGX09,2009-05-20 09:30,20,5.078,5.09,5.049,5.07,49
NGX09,2009-05-20 10:00,20,5.054,5.075,5.038,5.038,43
NGX09,2009-05-20 10:30,20,5.053,5.08,5.05,5.08,19
NGX09,2009-05-20 11:00,20,5.045,5.071,5.042,5.067,18
NGX09,2009-05-20 11:30,20,5.062,5.062,5.062,5.062,1
NGX09,2009-05-20 12:00,20,5.053,5.058,5.053,5.058,5
NGX09,2009-05-20 12:30,20,5.058,5.072,5.058,5.072,4
NGX09,2009-05-20 13:00,20,5.076,5.109,5.076,5.109,9
NGX09,2009-05-20 13:30,20,5.087,5.121,5.087,5.121,14
NGX09,2009-05-20 14:00,20,5.115,5.116,5.115,5.116,2
NGX09,2009-05-20 15:30,20,5.13,5.13,5.13,5.13,1
NGX09,2009-05-21 07:00,21,5.023,5.023,5.021,5.021,3
NGX09,2009-05-21 07:30,21,5.02,5.02,5.01,5.01,39
NGX09,2009-05-21 08:00,21,5.006,5.02,5.004,5.02,32
NGX09,2009-05-21 08:30,21,5.02,5.02,5.009,5.015,263
NGX09,2009-05-21 09:00,21,5.01,5.012,4.978,4.994,8
NGX09,2009-05-21 09:30,21,4.955,4.955,4.837,4.872,86
NGX09,2009-05-21 10:00,21,4.884,4.89,4.837,4.841,37
NGX09,2009-05-21 10:30,21,4.842,4.857,4.835,4.848,36
NGX09,2009-05-21 11:00,21,4.849,4.865,4.835,4.835,53
NGX09,2009-05-21 11:30,21,4.832,4.839,4.82,4.839,48
NGX09,2009-05-21 12:00,21,4.845,4.845,4.819,4.83,18
NGX09,2009-05-21 12:30,21,4.826,4.83,4.826,4.83,5
NGX09,2009-05-21 13:00,21,4.839,4.843,4.794,4.794,37
NGX09,2009-05-21 13:30,21,4.792,4.795,4.778,4.795,52
NGX09,2009-05-21 14:00,21,4.795,4.805,4.795,4.803,8
NGX09,2009-05-21 15:30,21,4.81,4.81,4.81,4.81,2
NGX09,2009-05-22 06:30,22,4.785,4.785,4.785,4.785,1
NGX09,2009-05-22 07:00,22,4.779,4.789,4.779,4.785,7
NGX09,2009-05-22 07:30,22,4.785,4.785,4.743,4.743,24
NGX09,2009-05-22 08:00,22,4.747,4.751,4.692,4.698,217
NGX09,2009-05-22 08:30,22,4.69,4.702,4.69,4.7,164
NGX09,2009-05-22 09:00,22,4.702,4.73,4.702,4.705,300
NGX09,2009-05-22 09:30,22,4.694,4.733,4.694,4.733,6
NGX09,2009-05-22 10:00,22,4.745,4.745,4.728,4.728,9
NGX09,2009-05-22 10:30,22,4.717,4.735,4.717,4.735,5
NGX09,2009-05-22 11:00,22,4.72,4.72,4.72,4.72,2
NGX09,2009-05-22 11:30,22,4.713,4.713,4.701,4.705,21
NGX09,2009-05-22 12:00,22,4.717,4.719,4.71,4.715,11
NGX09,2009-05-22 12:30,22,4.713,4.713,4.706,4.711,28
NGX09,2009-05-22 13:00,22,4.69,4.725,4.69,4.723,53
NGX09,2009-05-22 13:30,22,4.725,4.725,4.715,4.721,8
NGX09,2009-05-25 09:30,26,4.68,4.68,4.68,4.68,1
NGX09,2009-05-26 01:00,26,4.675,4.675,4.675,4.675,1
NGX09,2009-05-26 06:30,26,4.65,4.65,4.65,4.65,2
NGX09,2009-05-26 07:30,26,4.635,4.635,4.63,4.63,16
NGX09,2009-05-26 08:00,26,4.634,4.634,4.605,4.62,178
NGX09,2009-05-26 08:30,26,4.62,4.67,4.616,4.67,505
NGX09,2009-05-26 09:00,26,4.661,4.709,4.661,4.689,35
NGX09,2009-05-26 09:30,26,4.674,4.686,4.674,4.683,15
NGX09,2009-05-26 10:00,26,4.675,4.685,4.675,4.685,10
NGX09,2009-05-26 10:30,26,4.68,4.698,4.671,4.676,84
NGX09,2009-05-26 11:00,26,4.674,4.677,4.667,4.677,5
NGX09,2009-05-26 11:30,26,4.668,4.685,4.668,4.685,31
NGX09,2009-05-26 12:00,26,4.685,4.688,4.674,4.674,10
NGX09,2009-05-26 12:30,26,4.68,4.698,4.68,4.686,25
NGX09,2009-05-26 13:00,26,4.69,4.726,4.69,4.726,25
NGX09,2009-05-26 13:30,26,4.728,4.738,4.727,4.738,16
NGX09,2009-05-26 14:30,26,4.727,4.73,4.727,4.73,26
NGX09,2009-05-27 06:30,27,4.721,4.721,4.721,4.721,2
NGX09,2009-05-27 07:00,27,4.719,4.719,4.719,4.719,3
NGX09,2009-05-27 07:30,27,4.715,4.715,4.714,4.715,415
NGX09,2009-05-27 08:00,27,4.715,4.715,4.695,4.7,365
NGX09,2009-05-27 08:30,27,4.7,4.711,4.685,4.685,55
NGX09,2009-05-27 09:00,27,4.675,4.675,4.646,4.653,140
NGX09,2009-05-27 09:30,27,4.653,4.69,4.653,4.69,51
NGX09,2009-05-27 10:00,27,4.7,4.739,4.679,4.731,39
NGX09,2009-05-27 10:30,27,4.716,4.734,4.71,4.723,88
NGX09,2009-05-27 11:00,27,4.726,4.726,4.713,4.717,7
NGX09,2009-05-27 11:30,27,4.72,4.72,4.7,4.715,19
NGX09,2009-05-27 12:00,27,4.72,4.72,4.691,4.693,21
NGX09,2009-05-27 13:00,27,4.716,4.732,4.715,4.73,28
NGX09,2009-05-27 13:30,27,4.721,4.723,4.719,4.719,7
NGX09,2009-05-27 14:00,27,4.735,4.738,4.718,4.718,6
NGX09,2009-05-27 14:30,27,4.712,4.712,4.7,4.703,7
NGX09,2009-05-27 15:30,27,4.697,4.717,4.697,4.717,4
NGX09,2009-05-28 07:00,28,4.665,4.665,4.665,4.665,5
NGX09,2009-05-28 07:30,28,4.699,4.699,4.699,4.699,1
NGX09,2009-05-28 08:00,28,4.691,4.695,4.679,4.695,561
NGX09,2009-05-28 08:30,28,4.695,4.709,4.694,4.7,211
NGX09,2009-05-28 09:00,28,4.699,4.7,4.68,4.68,14
NGX09,2009-05-28 09:30,28,4.705,4.892,4.705,4.892,66
NGX09,2009-05-28 10:00,28,4.957,4.981,4.888,4.928,54
NGX09,2009-05-28 10:30,28,4.921,4.977,4.899,4.903,70
NGX09,2009-05-28 11:00,28,4.901,4.94,4.891,4.934,21
NGX09,2009-05-28 11:30,28,4.938,4.938,4.938,4.938,1
NGX09,2009-05-28 12:00,28,4.917,4.996,4.916,4.996,45
NGX09,2009-05-28 12:30,28,4.989,4.997,4.98,4.98,7
NGX09,2009-05-28 13:00,28,5.011,5.013,5.002,5.002,29
NGX09,2009-05-28 13:30,28,5.002,5.002,4.994,4.995,4
NGX09,2009-05-28 14:00,28,4.995,4.997,4.99,4.997,10
NGX09,2009-05-28 15:30,28,5,5,5,5,2
NGX09,2009-05-29 03:00,29,5.01,5.01,5.01,5.01,20
NGX09,2009-05-29 06:00,29,5.135,5.135,5.135,5.135,1
NGX09,2009-05-29 06:30,29,5.106,5.106,5.106,5.106,3
NGX09,2009-05-29 07:00,29,5.124,5.124,5.112,5.115,41
NGX09,2009-05-29 07:30,29,5.111,5.111,5.09,5.095,376
NGX09,2009-05-29 08:00,29,5.091,5.094,5.056,5.083,595
NGX09,2009-05-29 08:30,29,5.09,5.09,5.048,5.068,40
NGX09,2009-05-29 09:00,29,5.03,5.066,5.01,5.045,45
NGX09,2009-05-29 09:30,29,5.045,5.071,5.025,5.04,47
NGX09,2009-05-29 10:00,29,5.041,5.047,5.016,5.026,33
NGX09,2009-05-29 10:30,29,5.027,5.027,4.984,4.992,27
NGX09,2009-05-29 11:00,29,4.992,5.014,4.97,4.97,36
NGX09,2009-05-29 11:30,29,4.939,4.939,4.89,4.895,32
NGX09,2009-05-29 12:00,29,4.938,4.947,4.879,4.881,39
NGX09,2009-05-29 12:30,29,4.863,4.895,4.863,4.878,4
NGX09,2009-05-29 13:00,29,4.91,4.91,4.855,4.873,27
NGX09,2009-05-29 13:30,29,4.87,4.88,4.87,4.88,4
NGX09,2009-05-29 14:30,29,4.893,4.893,4.893,4.893,1
NGX09,2009-05-29 15:00,29,4.893,4.904,4.893,4.904,4
NGX09,2009-05-29 15:30,29,4.905,4.918,4.905,4.918,2
NGX09,2009-05-29 16:00,29,4.919,4.919,4.919,4.919,1
NGX09,2009-05-31 22:00,1,4.93,4.93,4.93,4.93,1
NGX09,2009-06-01 07:30,1,4.984,4.984,4.984,4.984,1
NGX09,2009-06-01 08:00,1,5.002,5.084,5.001,5.084,86
NGX09,2009-06-01 08:30,1,5.096,5.116,5.083,5.099,102
NGX09,2009-06-01 09:00,1,5.096,5.129,5.091,5.11,28
NGX09,2009-06-01 09:30,1,5.101,5.101,5.095,5.095,33
NGX09,2009-06-01 10:00,1,5.094,5.094,5.093,5.093,2
NGX09,2009-06-01 10:30,1,5.06,5.09,5.048,5.086,21
NGX09,2009-06-01 11:00,1,5.044,5.062,5.044,5.05,11
NGX09,2009-06-01 11:30,1,5.073,5.073,5.045,5.048,6
NGX09,2009-06-01 12:00,1,5.065,5.091,5.065,5.086,14
NGX09,2009-06-01 12:30,1,5.085,5.117,5.085,5.105,6
NGX09,2009-06-01 13:00,1,5.121,5.251,5.121,5.251,11
NGX09,2009-06-01 13:30,1,5.25,5.261,5.246,5.258,39
NGX09,2009-06-01 15:00,1,5.24,5.248,5.238,5.248,11
NGX09,2009-06-02 05:30,2,5.26,5.26,5.26,5.26,1
NGX09,2009-06-02 06:30,2,5.244,5.244,5.244,5.244,2
NGX09,2009-06-02 07:30,2,5.204,5.204,5.204,5.204,10
NGX09,2009-06-02 08:00,2,5.218,5.218,5.135,5.15,55
NGX09,2009-06-02 08:30,2,5.155,5.185,5.15,5.156,33
NGX09,2009-06-02 09:00,2,5.19,5.19,5.167,5.167,37
NGX09,2009-06-02 09:30,2,5.176,5.196,5.176,5.195,14
NGX09,2009-06-02 10:00,2,5.184,5.196,5.179,5.196,18
NGX09,2009-06-02 10:30,2,5.199,5.202,5.184,5.187,46
NGX09,2009-06-02 11:00,2,5.178,5.183,5.174,5.176,20
NGX09,2009-06-02 11:30,2,5.199,5.204,5.194,5.203,9
NGX09,2009-06-02 12:00,2,5.19,5.19,5.149,5.162,28
NGX09,2009-06-02 12:30,2,5.163,5.172,5.147,5.152,24
NGX09,2009-06-02 13:00,2,5.13,5.15,5.122,5.145,61
NGX09,2009-06-02 13:30,2,5.167,5.167,5.167,5.167,4
NGX09,2009-06-02 14:30,2,5.187,5.187,5.187,5.187,1
NGX09,2009-06-03 05:30,3,5.171,5.171,5.171,5.171,1
NGX09,2009-06-03 06:00,3,5.171,5.171,5.171,5.171,1
NGX09,2009-06-03 06:30,3,5.16,5.16,5.16,5.16,5
NGX09,2009-06-03 07:30,3,5.091,5.091,5.07,5.07,4
NGX09,2009-06-03 08:00,3,5.09,5.094,5.035,5.038,92
NGX09,2009-06-03 08:30,3,5.051,5.051,4.98,4.981,34
NGX09,2009-06-03 09:00,3,4.996,5.019,4.996,5.003,30
NGX09,2009-06-03 09:30,3,5.007,5.007,4.937,4.97,88
NGX09,2009-06-03 10:00,3,4.953,4.953,4.885,4.885,80
NGX09,2009-06-03 10:30,3,4.893,4.915,4.885,4.905,20
NGX09,2009-06-03 11:00,3,4.905,4.906,4.88,4.881,36
NGX09,2009-06-03 11:30,3,4.881,4.884,4.848,4.856,32
NGX09,2009-06-03 12:00,3,4.856,4.873,4.856,4.873,19
NGX09,2009-06-03 12:30,3,4.887,4.887,4.84,4.84,6
NGX09,2009-06-03 13:00,3,4.842,4.882,4.84,4.882,54
NGX09,2009-06-03 13:30,3,4.877,4.881,4.875,4.881,34
NGX09,2009-06-03 14:00,3,4.894,4.894,4.882,4.882,2
NGX09,2009-06-03 15:00,3,4.897,4.897,4.895,4.895,3
NGX09,2009-06-03 15:30,3,4.899,4.899,4.895,4.895,2
NGX09,2009-06-04 03:00,4,4.91,4.91,4.91,4.91,1
NGX09,2009-06-04 07:30,4,4.933,4.933,4.933,4.933,1
NGX09,2009-06-04 08:00,4,4.956,4.958,4.895,4.916,68
NGX09,2009-06-04 08:30,4,4.947,4.947,4.915,4.93,57
NGX09,2009-06-04 09:00,4,4.928,4.928,4.864,4.896,15
NGX09,2009-06-04 09:30,4,4.826,4.846,4.733,4.793,101
NGX09,2009-06-04 10:00,4,4.802,4.865,4.802,4.83,148
NGX09,2009-06-04 10:30,4,4.827,4.835,4.81,4.835,48
NGX09,2009-06-04 11:00,4,4.823,4.899,4.822,4.899,26
NGX09,2009-06-04 11:30,4,4.88,4.98,4.88,4.96,218
NGX09,2009-06-04 12:00,4,4.963,5.016,4.924,5.016,35
NGX09,2009-06-04 12:30,4,4.987,4.99,4.973,4.973,6
NGX09,2009-06-04 13:00,4,4.974,4.992,4.938,4.992,47
NGX09,2009-06-04 13:30,4,4.991,4.991,4.984,4.984,7
NGX09,2009-06-04 14:00,4,4.994,5.012,4.994,5.012,2
NGX09,2009-06-04 15:00,4,5.032,5.042,5.032,5.042,2
NGX09,2009-06-04 15:30,4,5.029,5.029,5.029,5.029,2
NGX09,2009-06-05 00:30,5,4.993,4.993,4.993,4.993,1
NGX09,2009-06-05 07:00,5,5.06,5.06,5.06,5.06,1
NGX09,2009-06-05 07:30,5,5.123,5.125,5.041,5.041,20
NGX09,2009-06-05 08:00,5,5,5.037,4.975,5.018,32
NGX09,2009-06-05 08:30,5,5.05,5.056,4.978,4.998,24
NGX09,2009-06-05 09:00,5,4.982,4.993,4.972,4.993,13
NGX09,2009-06-05 09:30,5,5.021,5.059,5.016,5.045,45
NGX09,2009-06-05 10:00,5,5.08,5.115,5.08,5.097,73
NGX09,2009-06-05 10:30,5,5.092,5.139,5.091,5.128,47
NGX09,2009-06-05 11:00,5,5.15,5.184,5.138,5.182,47
NGX09,2009-06-05 11:30,5,5.18,5.18,5.142,5.142,15
NGX09,2009-06-05 12:00,5,5.152,5.152,5.095,5.122,32
NGX09,2009-06-05 12:30,5,5.135,5.147,5.101,5.101,16
NGX09,2009-06-05 13:00,5,5.111,5.111,5.062,5.092,26
NGX09,2009-06-05 13:30,5,5.11,5.11,5.109,5.11,11
NGX09,2009-06-05 15:00,5,5.114,5.114,5.113,5.113,2
NGX09,2009-06-05 15:30,5,5.103,5.103,5.103,5.103,1
NGX09,2009-06-08 04:00,8,5.082,5.082,5.082,5.082,2
NGX09,2009-06-08 04:30,8,5.076,5.076,5.076,5.076,1
NGX09,2009-06-08 05:00,8,5.059,5.059,5.039,5.041,5
NGX09,2009-06-08 05:30,8,5.049,5.049,5.049,5.049,1
NGX09,2009-06-08 06:00,8,5.069,5.069,5.069,5.069,1
NGX09,2009-06-08 07:00,8,5.04,5.04,5.04,5.04,1
NGX09,2009-06-08 07:30,8,5.04,5.04,4.999,4.999,5
NGX09,2009-06-08 08:00,8,4.991,5.009,4.989,5.007,48
NGX09,2009-06-08 08:30,8,5.015,5.02,5,5.01,81
NGX09,2009-06-08 09:00,8,5.02,5.031,5.012,5.029,42
NGX09,2009-06-08 09:30,8,5.041,5.05,5.018,5.019,51
NGX09,2009-06-08 10:00,8,5.013,5.025,5.005,5.005,14
NGX09,2009-06-08 10:30,8,5,5.024,4.99,5.024,34
NGX09,2009-06-08 11:00,8,4.995,4.995,4.994,4.994,10
NGX09,2009-06-08 12:00,8,5.019,5.02,5.018,5.018,9
NGX09,2009-06-08 12:30,8,5.03,5.037,5.021,5.021,4
NGX09,2009-06-08 13:00,8,5.029,5.05,5.028,5.05,38
NGX09,2009-06-08 13:30,8,5.054,5.057,5.046,5.048,9
NGX09,2009-06-08 14:00,8,5.05,5.064,5.05,5.064,7
NGX09,2009-06-08 14:30,8,5.071,5.083,5.051,5.051,11
NGX09,2009-06-09 04:00,9,5.11,5.11,5.11,5.11,12
NGX09,2009-06-09 06:00,9,5.086,5.11,5.086,5.11,9
NGX09,2009-06-09 07:00,9,5.112,5.112,5.112,5.112,1
NGX09,2009-06-09 07:30,9,5.09,5.09,5.072,5.089,4
NGX09,2009-06-09 08:00,9,5.063,5.09,5.063,5.083,15
NGX09,2009-06-09 08:30,9,5.07,5.07,5.008,5.008,123
NGX09,2009-06-09 09:00,9,5.012,5.012,4.988,4.993,33
NGX09,2009-06-09 09:30,9,5,5.016,5,5.016,9
NGX09,2009-06-09 10:00,9,4.993,5.025,4.988,5.025,15
NGX09,2009-06-09 10:30,9,5.035,5.036,5.022,5.027,16
NGX09,2009-06-09 11:00,9,5.029,5.062,5.029,5.057,8
NGX09,2009-06-09 11:30,9,5.06,5.061,5.028,5.038,15
NGX09,2009-06-09 12:00,9,5.027,5.035,5.008,5.03,12
NGX09,2009-06-09 12:30,9,5.029,5.046,5.029,5.046,14
NGX09,2009-06-09 13:00,9,5.052,5.075,5.048,5.066,4
NGX09,2009-06-09 13:30,9,5.07,5.07,5.07,5.07,1
NGX09,2009-06-09 14:30,9,5.078,5.078,5.078,5.078,2
NGX09,2009-06-09 15:00,9,5.076,5.076,5.065,5.065,3
NGX09,2009-06-09 17:30,10,5.09,5.09,5.09,5.09,1
NGX09,2009-06-09 19:30,10,5.11,5.11,5.11,5.11,2
NGX09,2009-06-09 20:00,10,5.11,5.11,5.11,5.11,11
NGX09,2009-06-09 23:00,10,5.11,5.11,5.11,5.11,1
NGX09,2009-06-09 23:30,10,5.07,5.07,5.07,5.07,1
NGX09,2009-06-10 02:30,10,5.11,5.11,5.11,5.11,4
NGX09,2009-06-10 03:00,10,5.11,5.11,5.11,5.11,2
NGX09,2009-06-10 07:00,10,5.12,5.12,5.12,5.12,2
NGX09,2009-06-10 07:30,10,5.096,5.096,5.095,5.095,5
NGX09,2009-06-10 08:00,10,5.095,5.095,5.043,5.047,99
NGX09,2009-06-10 08:30,10,5.05,5.05,5.035,5.035,39
NGX09,2009-06-10 09:00,10,5.02,5.02,4.99,5.011,76
NGX09,2009-06-10 09:30,10,5.03,5.041,5.005,5.024,67
NGX09,2009-06-10 10:00,10,5.01,5.01,5.003,5.005,9
NGX09,2009-06-10 10:30,10,5.007,5.007,5.005,5.005,39
NGX09,2009-06-10 11:00,10,5.027,5.035,5.027,5.035,10
NGX09,2009-06-10 11:30,10,5.03,5.03,5.016,5.016,14
NGX09,2009-06-10 12:00,10,5.004,5.009,5.004,5.008,19
NGX09,2009-06-10 12:30,10,5.002,5.002,4.968,4.977,15
NGX09,2009-06-10 13:00,10,4.979,5.014,4.979,5.01,20
NGX09,2009-06-10 13:30,10,5,5,4.996,5,29
NGX09,2009-06-10 14:00,10,5.005,5.006,4.99,5.002,33
NGX09,2009-06-10 14:30,10,5.002,5.002,5.002,5.002,3
NGX09,2009-06-10 15:30,10,5.007,5.007,5.007,5.007,1
NGX09,2009-06-11 05:00,11,5.055,5.055,5.055,5.055,1
NGX09,2009-06-11 06:30,11,5.015,5.015,5.015,5.015,1
NGX09,2009-06-11 08:00,11,4.989,4.994,4.974,4.992,18
NGX09,2009-06-11 08:30,11,4.999,5.046,4.99,5.003,116
NGX09,2009-06-11 09:00,11,5.002,5.05,5.002,5.045,27
NGX09,2009-06-11 09:30,11,5.1,5.125,5.061,5.061,44
NGX09,2009-06-11 10:00,11,5.054,5.078,5.054,5.075,37
NGX09,2009-06-11 10:30,11,5.084,5.097,5.082,5.094,11
NGX09,2009-06-11 11:00,11,5.133,5.175,5.127,5.175,24
NGX09,2009-06-11 11:30,11,5.191,5.245,5.189,5.24,30
NGX09,2009-06-11 12:00,11,5.242,5.278,5.21,5.229,69
NGX09,2009-06-11 12:30,11,5.241,5.241,5.186,5.186,45
NGX09,2009-06-11 13:00,11,5.19,5.244,5.178,5.244,63
NGX09,2009-06-11 13:30,11,5.25,5.25,5.234,5.245,26
NGX09,2009-06-11 14:00,11,5.251,5.255,5.247,5.255,15
NGX09,2009-06-11 14:30,11,5.25,5.25,5.233,5.24,59
NGX09,2009-06-11 15:00,11,5.225,5.225,5.225,5.225,11
NGX09,2009-06-11 15:30,11,5.23,5.23,5.225,5.225,8
NGX09,2009-06-11 16:00,11,5.23,5.23,5.23,5.23,1
NGX09,2009-06-12 06:00,12,5.25,5.25,5.25,5.25,1
NGX09,2009-06-12 07:00,12,5.205,5.205,5.205,5.205,25
NGX09,2009-06-12 07:30,12,5.125,5.125,5.086,5.086,18
NGX09,2009-06-12 08:00,12,5.116,5.15,5.096,5.15,39
NGX09,2009-06-12 08:30,12,5.147,5.175,5.147,5.168,21
NGX09,2009-06-12 09:00,12,5.15,5.182,5.147,5.18,21
NGX09,2009-06-12 09:30,12,5.177,5.231,5.177,5.213,19
NGX09,2009-06-12 10:00,12,5.195,5.217,5.19,5.19,23
NGX09,2009-06-12 10:30,12,5.22,5.254,5.22,5.231,108
NGX09,2009-06-12 11:00,12,5.205,5.21,5.194,5.194,4
NGX09,2009-06-12 11:30,12,5.18,5.186,5.162,5.162,39
NGX09,2009-06-12 13:00,12,5.171,5.171,5.157,5.157,11
NGX09,2009-06-12 14:00,12,5.195,5.195,5.195,5.195,1
NGX09,2009-06-12 15:00,12,5.187,5.192,5.187,5.192,6
NGX09,2009-06-14 18:00,15,5.189,5.189,5.189,5.189,1
NGX09,2009-06-15 07:30,15,5.18,5.24,5.18,5.215,17
NGX09,2009-06-15 08:00,15,5.225,5.251,5.215,5.243,45
NGX09,2009-06-15 08:30,15,5.245,5.245,5.206,5.221,36
NGX09,2009-06-15 09:00,15,5.225,5.303,5.224,5.298,49
NGX09,2009-06-15 09:30,15,5.278,5.298,5.277,5.289,25
NGX09,2009-06-15 10:00,15,5.299,5.299,5.275,5.287,36
NGX09,2009-06-15 10:30,15,5.296,5.33,5.29,5.33,61
NGX09,2009-06-15 11:00,15,5.329,5.335,5.317,5.331,33
NGX09,2009-06-15 11:30,15,5.325,5.41,5.325,5.372,21
NGX09,2009-06-15 12:00,15,5.364,5.364,5.322,5.34,19
NGX09,2009-06-15 12:30,15,5.316,5.358,5.3,5.358,22
NGX09,2009-06-15 13:00,15,5.361,5.393,5.32,5.393,134
NGX09,2009-06-15 13:30,15,5.392,5.392,5.377,5.378,90
NGX09,2009-06-15 14:00,15,5.378,5.386,5.377,5.383,17
NGX09,2009-06-15 14:30,15,5.383,5.392,5.381,5.392,10
NGX09,2009-06-15 15:00,15,5.401,5.401,5.39,5.39,2
NGX09,2009-06-16 06:30,16,5.455,5.495,5.455,5.495,16
NGX09,2009-06-16 07:00,16,5.504,5.51,5.504,5.504,3
NGX09,2009-06-16 07:30,16,5.499,5.5,5.453,5.453,13
NGX09,2009-06-16 08:00,16,5.456,5.511,5.435,5.482,372
NGX09,2009-06-16 08:30,16,5.477,5.477,5.392,5.396,103
NGX09,2009-06-16 09:00,16,5.395,5.401,5.343,5.345,68
NGX09,2009-06-16 09:30,16,5.333,5.358,5.333,5.355,917
NGX09,2009-06-16 10:00,16,5.355,5.37,5.35,5.361,64
NGX09,2009-06-16 10:30,16,5.328,5.331,5.325,5.33,23
NGX09,2009-06-16 11:00,16,5.3,5.303,5.295,5.298,15
NGX09,2009-06-16 11:30,16,5.295,5.295,5.264,5.281,78
NGX09,2009-06-16 12:00,16,5.306,5.306,5.254,5.26,116
NGX09,2009-06-16 12:30,16,5.236,5.27,5.236,5.27,6
NGX09,2009-06-16 13:00,16,5.238,5.277,5.237,5.276,17
NGX09,2009-06-16 13:30,16,5.264,5.265,5.26,5.26,6
NGX09,2009-06-16 14:00,16,5.265,5.265,5.265,5.265,7
NGX09,2009-06-16 14:30,16,5.266,5.27,5.266,5.27,2
NGX09,2009-06-16 15:00,16,5.251,5.259,5.251,5.259,4
NGX09,2009-06-17 06:30,17,5.265,5.265,5.235,5.235,10
NGX09,2009-06-17 07:00,17,5.21,5.25,5.21,5.24,524
NGX09,2009-06-17 07:30,17,5.241,5.257,5.24,5.257,225
NGX09,2009-06-17 08:00,17,5.257,5.316,5.257,5.312,261
NGX09,2009-06-17 08:30,17,5.312,5.312,5.285,5.285,1486
NGX09,2009-06-17 09:00,17,5.285,5.304,5.285,5.285,125
NGX09,2009-06-17 09:30,17,5.295,5.298,5.237,5.298,82
NGX09,2009-06-17 10:00,17,5.31,5.334,5.281,5.33,40
NGX09,2009-06-17 10:30,17,5.319,5.319,5.296,5.296,6
NGX09,2009-06-17 11:00,17,5.318,5.364,5.318,5.352,18
NGX09,2009-06-17 11:30,17,5.372,5.373,5.35,5.35,19
NGX09,2009-06-17 12:00,17,5.34,5.346,5.318,5.341,13
NGX09,2009-06-17 12:30,17,5.368,5.368,5.356,5.356,5
NGX09,2009-06-17 13:00,17,5.368,5.386,5.368,5.386,20
NGX09,2009-06-17 13:30,17,5.381,5.381,5.376,5.38,33
NGX09,2009-06-17 14:00,17,5.37,5.37,5.37,5.37,1
NGX09,2009-06-17 15:00,17,5.38,5.38,5.38,5.38,1
NGX09,2009-06-18 02:30,18,5.44,5.442,5.44,5.442,3
NGX09,2009-06-18 07:30,18,5.445,5.445,5.445,5.445,1
NGX09,2009-06-18 08:00,18,5.44,5.44,5.358,5.358,9
NGX09,2009-06-18 08:30,18,5.362,5.362,5.341,5.346,33
NGX09,2009-06-18 09:00,18,5.359,5.38,5.352,5.38,24
NGX09,2009-06-18 09:30,18,5.356,5.356,5.238,5.24,136
NGX09,2009-06-18 10:00,18,5.22,5.255,5.218,5.253,30
NGX09,2009-06-18 10:30,18,5.256,5.256,5.246,5.247,6
NGX09,2009-06-18 11:00,18,5.243,5.251,5.233,5.248,45
NGX09,2009-06-18 11:30,18,5.224,5.267,5.224,5.267,23
NGX09,2009-06-18 12:00,18,5.274,5.274,5.26,5.26,1
NGX09,2009-06-18 12:30,18,5.295,5.296,5.276,5.28,73
NGX09,2009-06-18 13:00,18,5.278,5.278,5.264,5.264,18
NGX09,2009-06-18 13:30,18,5.263,5.263,5.257,5.26,84
NGX09,2009-06-18 14:00,18,5.26,5.262,5.26,5.262,7
NGX09,2009-06-18 15:00,18,5.263,5.263,5.263,5.263,1
NGX09,2009-06-18 15:30,18,5.25,5.25,5.25,5.25,2
NGX09,2009-06-19 06:30,19,5.324,5.324,5.324,5.324,1
NGX09,2009-06-19 07:00,19,5.302,5.314,5.302,5.314,7
NGX09,2009-06-19 07:30,19,5.319,5.319,5.316,5.316,2
NGX09,2009-06-19 08:00,19,5.3,5.3,5.281,5.285,24
NGX09,2009-06-19 08:30,19,5.285,5.301,5.264,5.27,21
NGX09,2009-06-19 09:00,19,5.272,5.272,5.262,5.262,15
NGX09,2009-06-19 09:30,19,5.271,5.283,5.27,5.278,15
NGX09,2009-06-19 10:00,19,5.261,5.261,5.258,5.258,3
NGX09,2009-06-19 10:30,19,5.246,5.263,5.246,5.26,3
NGX09,2009-06-19 11:00,19,5.244,5.246,5.21,5.21,5
NGX09,2009-06-19 12:00,19,5.213,5.213,5.193,5.193,2
NGX09,2009-06-19 13:00,19,5.153,5.153,5.145,5.152,3
NGX09,2009-06-19 13:30,19,5.16,5.16,5.155,5.155,5
NGX09,2009-06-22 07:30,22,5.155,5.155,5.155,5.155,5
NGX09,2009-06-22 08:00,22,5.142,5.142,5.081,5.097,17
NGX09,2009-06-22 08:30,22,5.11,5.118,5.005,5.005,47
NGX09,2009-06-22 09:00,22,4.98,5.011,4.979,4.98,29
NGX09,2009-06-22 09:30,22,4.979,5,4.955,4.99,22
NGX09,2009-06-22 10:00,22,4.987,5.015,4.987,5.002,30
NGX09,2009-06-22 10:30,22,5.005,5.005,4.98,4.98,5
NGX09,2009-06-22 11:00,22,4.982,5.002,4.98,4.981,89
NGX09,2009-06-22 11:30,22,4.98,5.011,4.98,5,24
NGX09,2009-06-22 12:00,22,4.991,4.991,4.969,4.98,19
NGX09,2009-06-22 12:30,22,4.976,4.985,4.973,4.985,36
NGX09,2009-06-22 13:00,22,4.974,5.015,4.974,5.015,11
NGX09,2009-06-22 13:30,22,5.015,5.028,5.003,5.003,24
NGX09,2009-06-22 14:00,22,5.005,5.008,5.005,5.008,2
NGX09,2009-06-22 15:00,22,5.011,5.011,5.011,5.011,6
NGX09,2009-06-23 03:00,23,4.994,4.994,4.985,4.985,4
NGX09,2009-06-23 06:00,23,5.025,5.025,5.025,5.025,2
NGX09,2009-06-23 07:30,23,4.984,5.005,4.978,5.005,4
NGX09,2009-06-23 08:00,23,5.004,5.036,5.004,5.009,10
NGX09,2009-06-23 08:30,23,4.984,4.987,4.955,4.957,67
NGX09,2009-06-23 09:00,23,4.95,4.971,4.909,4.91,54
NGX09,2009-06-23 09:30,23,4.925,4.925,4.89,4.904,56
NGX09,2009-06-23 10:00,23,4.9,4.92,4.9,4.911,20
NGX09,2009-06-23 10:30,23,4.901,4.901,4.894,4.898,14
NGX09,2009-06-23 11:00,23,4.9,4.916,4.893,4.893,72
NGX09,2009-06-23 11:30,23,4.916,4.92,4.916,4.92,6
NGX09,2009-06-23 12:00,23,4.922,4.923,4.921,4.921,11
NGX09,2009-06-23 12:30,23,4.915,4.941,4.914,4.94,65
NGX09,2009-06-23 13:00,23,4.951,4.968,4.935,4.935,65
NGX09,2009-06-23 13:30,23,4.939,4.939,4.935,4.935,8
NGX09,2009-06-23 14:00,23,4.948,4.948,4.947,4.947,7
NGX09,2009-06-23 14:30,23,4.955,4.956,4.955,4.956,6
NGX09,2009-06-23 15:30,23,4.947,4.947,4.947,4.947,1
NGX09,2009-06-23 22:30,24,4.946,4.946,4.946,4.946,1
NGX09,2009-06-24 04:00,24,4.97,4.975,4.97,4.975,3
NGX09,2009-06-24 04:30,24,4.975,4.975,4.975,4.975,2
NGX09,2009-06-24 05:00,24,4.975,4.975,4.975,4.975,4
NGX09,2009-06-24 05:30,24,4.975,4.975,4.975,4.975,15
NGX09,2009-06-24 06:00,24,4.97,4.97,4.97,4.97,2
NGX09,2009-06-24 06:30,24,4.946,4.946,4.932,4.932,9
NGX09,2009-06-24 07:00,24,4.922,4.922,4.897,4.897,19
NGX09,2009-06-24 07:30,24,4.901,4.901,4.871,4.871,10
NGX09,2009-06-24 08:00,24,4.856,4.865,4.843,4.865,48
NGX09,2009-06-24 08:30,24,4.87,4.89,4.863,4.874,95
NGX09,2009-06-24 09:00,24,4.864,4.868,4.848,4.853,12
NGX09,2009-06-24 09:30,24,4.85,4.896,4.85,4.89,156
NGX09,2009-06-24 10:00,24,4.89,4.921,4.885,4.905,88
NGX09,2009-06-24 10:30,24,4.909,4.909,4.886,4.887,28
NGX09,2009-06-24 11:00,24,4.891,4.896,4.876,4.877,53
NGX09,2009-06-24 11:30,24,4.876,4.876,4.855,4.86,9
NGX09,2009-06-24 12:30,24,4.876,4.881,4.876,4.877,21
NGX09,2009-06-24 13:00,24,4.896,4.901,4.877,4.895,59
NGX09,2009-06-24 13:30,24,4.89,4.892,4.885,4.892,7
NGX09,2009-06-24 14:00,24,4.893,4.893,4.893,4.893,15
NGX09,2009-06-24 14:30,24,4.899,4.9,4.899,4.9,5
NGX09,2009-06-24 15:00,24,4.9,4.9,4.9,4.9,1
NGX09,2009-06-24 15:30,24,4.911,4.911,4.911,4.911,1
NGX09,2009-06-25 03:30,25,4.9,4.9,4.888,4.888,6
NGX09,2009-06-25 07:30,25,4.9,4.9,4.885,4.886,13
NGX09,2009-06-25 08:00,25,4.89,4.946,4.888,4.946,73
NGX09,2009-06-25 08:30,25,4.96,4.97,4.939,4.941,124
NGX09,2009-06-25 09:00,25,4.947,4.972,4.947,4.96,40
NGX09,2009-06-25 09:30,25,4.96,5,4.895,4.903,91
NGX09,2009-06-25 10:00,25,4.91,4.92,4.91,4.916,18
NGX09,2009-06-25 10:30,25,4.929,4.95,4.925,4.95,60
NGX09,2009-06-25 11:00,25,4.951,4.956,4.922,4.928,87
NGX09,2009-06-25 11:30,25,4.92,4.953,4.92,4.92,39
NGX09,2009-06-25 12:00,25,4.945,4.954,4.944,4.953,4
NGX09,2009-06-25 12:30,25,4.954,4.963,4.951,4.96,5
NGX09,2009-06-25 13:00,25,4.937,4.961,4.933,4.955,111
NGX09,2009-06-25 14:30,25,4.975,4.99,4.975,4.99,9
NGX09,2009-06-26 06:00,26,4.97,4.97,4.97,4.97,2
NGX09,2009-06-26 07:30,26,4.976,4.976,4.943,4.943,7
NGX09,2009-06-26 08:00,26,4.916,4.944,4.908,4.944,54
NGX09,2009-06-26 08:30,26,4.955,4.979,4.942,4.951,24
NGX09,2009-06-26 09:00,26,4.95,4.95,4.93,4.935,99
NGX09,2009-06-26 09:30,26,4.935,4.965,4.931,4.965,28
NGX09,2009-06-26 10:00,26,4.954,4.954,4.954,4.954,8
NGX09,2009-06-26 10:30,26,4.955,4.976,4.946,4.965,19
NGX09,2009-06-26 11:00,26,4.965,4.982,4.965,4.982,26
NGX09,2009-06-26 11:30,26,5,5.012,4.993,5,17
NGX09,2009-06-26 12:00,26,5.008,5.011,4.999,5,231
NGX09,2009-06-26 12:30,26,4.999,5.013,4.999,5.006,15
NGX09,2009-06-26 13:00,26,5.01,5.082,5.01,5.082,48
NGX09,2009-06-26 13:30,26,5.078,5.089,5.078,5.08,14
NGX09,2009-06-26 15:00,26,5.079,5.079,5.079,5.079,2
NGX09,2009-06-29 06:30,29,5.069,5.069,5.069,5.069,3
NGX09,2009-06-29 07:00,29,5.03,5.03,5.03,5.03,50
NGX09,2009-06-29 07:30,29,5.01,5.01,5.01,5.01,68
NGX09,2009-06-29 08:00,29,5.01,5.011,4.985,5,44
NGX09,2009-06-29 08:30,29,4.999,5.01,4.973,4.973,66
NGX09,2009-06-29 09:00,29,4.975,5.006,4.974,5.006,21
NGX09,2009-06-29 09:30,29,5.01,5.021,5.005,5.005,17
NGX09,2009-06-29 10:00,29,4.999,5.02,4.992,4.992,22
NGX09,2009-06-29 10:30,29,4.992,4.993,4.972,4.987,17
NGX09,2009-06-29 11:00,29,4.99,5.007,4.99,4.996,22
NGX09,2009-06-29 11:30,29,4.988,4.99,4.977,4.977,18
NGX09,2009-06-29 12:00,29,4.987,5.007,4.987,4.994,31
NGX09,2009-06-29 12:30,29,4.985,4.985,4.985,4.985,12
NGX09,2009-06-29 13:00,29,4.983,4.992,4.96,4.977,183
NGX09,2009-06-29 13:30,29,4.966,4.972,4.96,4.968,26
NGX09,2009-06-29 14:00,29,4.976,4.976,4.976,4.976,1
NGX09,2009-06-29 14:30,29,4.975,4.975,4.975,4.975,12
NGX09,2009-06-29 15:00,29,4.98,4.98,4.98,4.98,1
NGX09,2009-06-29 15:30,29,4.97,4.97,4.97,4.97,1
NGX09,2009-06-29 23:30,30,5.01,5.01,5.01,5.01,1
NGX09,2009-06-30 07:00,30,4.947,4.947,4.947,4.947,1
NGX09,2009-06-30 07:30,30,4.897,4.897,4.88,4.88,14
NGX09,2009-06-30 08:00,30,4.88,4.895,4.855,4.895,128
NGX09,2009-06-30 08:30,30,4.905,4.911,4.899,4.9,15
NGX09,2009-06-30 09:00,30,4.904,4.911,4.865,4.896,45
NGX09,2009-06-30 09:30,30,4.883,4.883,4.837,4.862,44
NGX09,2009-06-30 10:00,30,4.864,4.881,4.85,4.88,27
NGX09,2009-06-30 10:30,30,4.875,4.884,4.862,4.864,35
NGX09,2009-06-30 11:00,30,4.866,4.885,4.866,4.885,54
NGX09,2009-06-30 11:30,30,4.885,4.885,4.86,4.86,19
NGX09,2009-06-30 12:00,30,4.873,4.873,4.85,4.863,40
NGX09,2009-06-30 12:30,30,4.857,4.858,4.845,4.857,32
NGX09,2009-06-30 13:00,30,4.857,4.862,4.85,4.85,133
NGX09,2009-06-30 13:30,30,4.871,4.871,4.868,4.868,2
NGX09,2009-06-30 14:00,30,4.868,4.868,4.868,4.868,2
NGX09,2009-06-30 14:30,30,4.88,4.88,4.879,4.879,5
NGX09,2009-06-30 15:00,30,4.862,4.862,4.84,4.84,3
NGX09,2009-06-30 15:30,30,4.855,4.87,4.855,4.87,4
NGX09,2009-07-01 04:00,1,4.86,4.86,4.86,4.86,5
NGX09,2009-07-01 04:30,1,4.883,4.888,4.875,4.875,4
NGX09,2009-07-01 07:00,1,4.81,4.81,4.81,4.81,1
NGX09,2009-07-01 07:30,1,4.832,4.832,4.832,4.832,58
NGX09,2009-07-01 08:00,1,4.839,4.847,4.794,4.819,159
NGX09,2009-07-01 08:30,1,4.854,4.9,4.85,4.895,27
NGX09,2009-07-01 09:00,1,4.888,4.905,4.867,4.905,33
NGX09,2009-07-01 09:30,1,4.875,4.875,4.853,4.853,5
NGX09,2009-07-01 10:00,1,4.873,4.873,4.862,4.862,16
NGX09,2009-07-01 10:30,1,4.862,4.87,4.853,4.865,33
NGX09,2009-07-01 11:00,1,4.865,4.865,4.862,4.865,18
NGX09,2009-07-01 12:00,1,4.864,4.864,4.864,4.864,1
NGX09,2009-07-01 12:30,1,4.865,4.865,4.85,4.86,44
NGX09,2009-07-01 13:00,1,4.86,4.86,4.832,4.843,96
NGX09,2009-07-01 13:30,1,4.831,4.837,4.831,4.835,14
NGX09,2009-07-01 15:00,1,4.834,4.834,4.833,4.833,2
NGX09,2009-07-01 15:30,1,4.84,4.84,4.84,4.84,13
NGX09,2009-07-02 05:00,2,4.81,4.81,4.81,4.81,1
NGX09,2009-07-02 07:30,2,4.785,4.785,4.781,4.781,2
NGX09,2009-07-02 08:00,2,4.782,4.789,4.771,4.771,11
NGX09,2009-07-02 08:30,2,4.782,4.785,4.771,4.771,15
NGX09,2009-07-02 09:00,2,4.77,4.782,4.77,4.775,57
NGX09,2009-07-02 09:30,2,4.825,4.825,4.821,4.822,7
NGX09,2009-07-02 10:00,2,4.832,4.837,4.82,4.82,16
NGX09,2009-07-02 10:30,2,4.808,4.81,4.798,4.807,59
NGX09,2009-07-02 11:00,2,4.795,4.8,4.779,4.779,51
NGX09,2009-07-02 11:30,2,4.775,4.775,4.771,4.771,7
NGX09,2009-07-02 12:00,2,4.785,4.785,4.782,4.782,23
NGX09,2009-07-02 12:30,2,4.775,4.775,4.772,4.772,2
NGX09,2009-07-02 13:00,2,4.755,4.755,4.685,4.692,78
NGX09,2009-07-02 13:30,2,4.688,4.695,4.688,4.692,11
NGX09,2009-07-02 14:00,2,4.72,4.725,4.711,4.711,7
NGX09,2009-07-02 15:30,2,4.691,4.691,4.691,4.691,2
NGX09,2009-07-03 06:30,3,4.76,4.76,4.76,4.76,1
NGX09,2009-07-03 09:00,3,4.728,4.728,4.71,4.71,10
NGX09,2009-07-03 10:00,3,4.707,4.707,4.707,4.707,1
NGX09,2009-07-03 10:30,3,4.707,4.707,4.707,4.707,3
NGX09,2009-07-05 21:00,6,4.626,4.626,4.615,4.615,3
NGX09,2009-07-05 21:30,6,4.61,4.61,4.61,4.61,1
NGX09,2009-07-05 23:30,6,4.613,4.613,4.61,4.61,3
NGX09,2009-07-06 00:00,6,4.61,4.61,4.61,4.61,2
NGX09,2009-07-06 04:30,6,4.6,4.6,4.6,4.6,25
NGX09,2009-07-06 05:00,6,4.52,4.52,4.5,4.5,31
NGX09,2009-07-06 05:30,6,4.483,4.485,4.483,4.485,5
NGX09,2009-07-06 06:00,6,4.485,4.485,4.485,4.485,30
NGX09,2009-07-06 06:30,6,4.485,4.505,4.485,4.505,3
NGX09,2009-07-06 07:00,6,4.505,4.505,4.5,4.5,23
NGX09,2009-07-06 07:30,6,4.508,4.508,4.48,4.48,26
NGX09,2009-07-06 08:00,6,4.481,4.501,4.448,4.477,149
NGX09,2009-07-06 08:30,6,4.492,4.535,4.492,4.52,268
NGX09,2009-07-06 09:00,6,4.52,4.567,4.518,4.522,137
NGX09,2009-07-06 09:30,6,4.529,4.557,4.529,4.557,37
NGX09,2009-07-06 10:00,6,4.568,4.575,4.562,4.573,54
NGX09,2009-07-06 10:30,6,4.58,4.6,4.58,4.6,109
NGX09,2009-07-06 11:00,6,4.593,4.611,4.563,4.568,194
NGX09,2009-07-06 11:30,6,4.562,4.578,4.562,4.572,28
NGX09,2009-07-06 12:00,6,4.562,4.58,4.559,4.58,36
NGX09,2009-07-06 12:30,6,4.582,4.582,4.55,4.563,55
NGX09,2009-07-06 13:00,6,4.551,4.569,4.545,4.569,45
NGX09,2009-07-06 13:30,6,4.574,4.575,4.571,4.575,15
NGX09,2009-07-06 14:00,6,4.565,4.565,4.565,4.565,1
NGX09,2009-07-06 14:30,6,4.56,4.56,4.56,4.56,1
NGX09,2009-07-06 15:00,6,4.574,4.574,4.574,4.574,2
NGX09,2009-07-06 15:30,6,4.579,4.579,4.579,4.579,5
NGX09,2009-07-06 16:00,6,4.58,4.58,4.58,4.58,5
NGX09,2009-07-06 18:00,7,4.572,4.572,4.572,4.572,1
NGX09,2009-07-07 05:00,7,4.572,4.572,4.572,4.572,13
NGX09,2009-07-07 05:30,7,4.585,4.59,4.585,4.59,16
NGX09,2009-07-07 06:30,7,4.577,4.593,4.577,4.584,24
NGX09,2009-07-07 07:00,7,4.569,4.569,4.569,4.569,87
NGX09,2009-07-07 07:30,7,4.569,4.579,4.563,4.579,45
NGX09,2009-07-07 08:00,7,4.542,4.546,4.519,4.541,41
NGX09,2009-07-07 08:30,7,4.541,4.546,4.49,4.49,87
NGX09,2009-07-07 09:00,7,4.497,4.53,4.497,4.503,27
NGX09,2009-07-07 09:30,7,4.504,4.547,4.498,4.535,26
NGX09,2009-07-07 10:00,7,4.539,4.556,4.531,4.532,62
NGX09,2009-07-07 10:30,7,4.536,4.537,4.509,4.527,106
NGX09,2009-07-07 11:00,7,4.532,4.541,4.526,4.534,25
NGX09,2009-07-07 11:30,7,4.526,4.534,4.519,4.534,27
NGX09,2009-07-07 12:00,7,4.533,4.552,4.527,4.551,44
NGX09,2009-07-07 12:30,7,4.55,4.56,4.48,4.484,34
NGX09,2009-07-07 13:00,7,4.488,4.495,4.447,4.479,330
NGX09,2009-07-07 13:30,7,4.46,4.478,4.443,4.448,42
NGX09,2009-07-07 14:00,7,4.45,4.457,4.45,4.457,7
NGX09,2009-07-07 14:30,7,4.446,4.446,4.44,4.44,14
NGX09,2009-07-07 15:00,7,4.445,4.45,4.445,4.45,15
NGX09,2009-07-07 15:30,7,4.45,4.45,4.45,4.45,5
NGX09,2009-07-08 03:30,8,4.455,4.455,4.455,4.455,4
NGX09,2009-07-08 04:00,8,4.455,4.455,4.45,4.45,3
NGX09,2009-07-08 06:30,8,4.446,4.446,4.446,4.446,2
NGX09,2009-07-08 07:00,8,4.418,4.418,4.41,4.415,10
NGX09,2009-07-08 07:30,8,4.41,4.41,4.39,4.395,112
NGX09,2009-07-08 08:00,8,4.398,4.429,4.398,4.426,196
NGX09,2009-07-08 08:30,8,4.416,4.433,4.403,4.416,72
NGX09,2009-07-08 09:00,8,4.43,4.436,4.425,4.433,19
NGX09,2009-07-08 09:30,8,4.414,4.429,4.407,4.427,56
NGX09,2009-07-08 10:00,8,4.405,4.419,4.381,4.381,70
NGX09,2009-07-08 10:30,8,4.387,4.398,4.382,4.382,40
NGX09,2009-07-08 11:00,8,4.381,4.394,4.381,4.386,53
NGX09,2009-07-08 11:30,8,4.383,4.404,4.383,4.403,14
NGX09,2009-07-08 12:00,8,4.397,4.43,4.395,4.429,13
NGX09,2009-07-08 12:30,8,4.429,4.436,4.401,4.41,37
NGX09,2009-07-08 13:00,8,4.393,4.407,4.391,4.4,118
NGX09,2009-07-08 13:30,8,4.401,4.401,4.401,4.401,15
NGX09,2009-07-08 14:00,8,4.399,4.399,4.399,4.399,1
NGX09,2009-07-08 14:30,8,4.402,4.404,4.402,4.404,8
NGX09,2009-07-08 15:00,8,4.4,4.4,4.4,4.4,1
NGX09,2009-07-08 15:30,8,4.414,4.419,4.414,4.417,3
NGX09,2009-07-08 17:00,9,4.42,4.42,4.42,4.42,3
NGX09,2009-07-08 17:30,9,4.42,4.42,4.42,4.42,1
NGX09,2009-07-08 18:00,9,4.42,4.421,4.42,4.42,15
NGX09,2009-07-08 18:30,9,4.42,4.42,4.42,4.42,1
NGX09,2009-07-08 23:30,9,4.417,4.417,4.417,4.417,1
NGX09,2009-07-09 01:00,9,4.424,4.424,4.41,4.41,20
NGX09,2009-07-09 01:30,9,4.424,4.424,4.424,4.424,1
NGX09,2009-07-09 05:00,9,4.455,4.455,4.455,4.455,6
NGX09,2009-07-09 05:30,9,4.469,4.482,4.469,4.482,4
NGX09,2009-07-09 07:00,9,4.463,4.48,4.46,4.46,30
NGX09,2009-07-09 07:30,9,4.476,4.489,4.476,4.48,30
NGX09,2009-07-09 08:00,9,4.46,4.469,4.439,4.439,15
NGX09,2009-07-09 08:30,9,4.451,4.451,4.426,4.445,28
NGX09,2009-07-09 09:00,9,4.436,4.442,4.43,4.432,44
NGX09,2009-07-09 09:30,9,4.478,4.502,4.43,4.466,346
NGX09,2009-07-09 10:00,9,4.456,4.456,4.42,4.425,48
NGX09,2009-07-09 10:30,9,4.424,4.451,4.424,4.428,29
NGX09,2009-07-09 11:00,9,4.422,4.442,4.422,4.442,31
NGX09,2009-07-09 11:30,9,4.443,4.443,4.43,4.433,23
NGX09,2009-07-09 12:00,9,4.447,4.447,4.414,4.421,48
NGX09,2009-07-09 12:30,9,4.422,4.43,4.4,4.4,68
NGX09,2009-07-09 13:00,9,4.412,4.424,4.409,4.424,47
NGX09,2009-07-09 13:30,9,4.424,4.43,4.423,4.43,15
NGX09,2009-07-09 14:00,9,4.428,4.428,4.428,4.428,3
NGX09,2009-07-09 14:30,9,4.424,4.424,4.424,4.424,1
NGX09,2009-07-09 15:00,9,4.433,4.433,4.431,4.431,8
NGX09,2009-07-09 15:30,9,4.432,4.432,4.432,4.432,1
NGX09,2009-07-10 06:30,10,4.385,4.385,4.37,4.37,3
NGX09,2009-07-10 07:00,10,4.38,4.38,4.379,4.379,10
NGX09,2009-07-10 07:30,10,4.381,4.388,4.371,4.388,40
NGX09,2009-07-10 08:00,10,4.367,4.381,4.367,4.38,10
NGX09,2009-07-10 08:30,10,4.375,4.39,4.374,4.375,20
NGX09,2009-07-10 09:00,10,4.376,4.396,4.375,4.395,44
NGX09,2009-07-10 09:30,10,4.393,4.393,4.387,4.389,12
NGX09,2009-07-10 10:00,10,4.385,4.392,4.372,4.372,88
NGX09,2009-07-10 10:30,10,4.375,4.379,4.375,4.379,3
NGX09,2009-07-10 11:00,10,4.378,4.379,4.372,4.378,32
NGX09,2009-07-10 11:30,10,4.374,4.374,4.374,4.374,1
NGX09,2009-07-10 12:00,10,4.38,4.38,4.38,4.38,1
NGX09,2009-07-10 12:30,10,4.38,4.39,4.38,4.39,3
NGX09,2009-07-10 13:00,10,4.388,4.397,4.382,4.387,40
NGX09,2009-07-10 13:30,10,4.382,4.382,4.372,4.372,2
NGX09,2009-07-10 14:00,10,4.37,4.373,4.369,4.373,7
NGX09,2009-07-12 17:00,13,4.349,4.349,4.349,4.349,5
NGX09,2009-07-12 18:00,13,4.346,4.346,4.346,4.346,1
NGX09,2009-07-13 03:30,13,4.33,4.33,4.33,4.33,10
NGX09,2009-07-13 04:30,13,4.327,4.327,4.327,4.327,1
NGX09,2009-07-13 05:00,13,4.33,4.33,4.327,4.327,6
NGX09,2009-07-13 06:30,13,4.3,4.302,4.295,4.3,4
NGX09,2009-07-13 07:00,13,4.324,4.324,4.32,4.32,8
NGX09,2009-07-13 07:30,13,4.32,4.32,4.306,4.308,79
NGX09,2009-07-13 08:00,13,4.328,4.328,4.27,4.285,42
NGX09,2009-07-13 08:30,13,4.286,4.297,4.282,4.282,22
NGX09,2009-07-13 09:00,13,4.291,4.295,4.277,4.289,12
NGX09,2009-07-13 09:30,13,4.287,4.29,4.275,4.29,13
NGX09,2009-07-13 10:00,13,4.284,4.291,4.269,4.281,40
NGX09,2009-07-13 10:30,13,4.288,4.295,4.286,4.291,30
NGX09,2009-07-13 11:00,13,4.275,4.29,4.275,4.29,11
NGX09,2009-07-13 11:30,13,4.29,4.29,4.281,4.281,3
NGX09,2009-07-13 12:00,13,4.282,4.292,4.28,4.29,14
NGX09,2009-07-13 12:30,13,4.277,4.277,4.264,4.272,24
NGX09,2009-07-13 13:00,13,4.268,4.294,4.268,4.29,66
NGX09,2009-07-13 13:30,13,4.286,4.29,4.284,4.29,161
NGX09,2009-07-13 14:00,13,4.291,4.3,4.289,4.3,8
NGX09,2009-07-13 15:30,13,4.312,4.312,4.312,4.312,1
NGX09,2009-07-13 17:00,14,4.372,4.372,4.372,4.372,1
NGX09,2009-07-14 05:00,14,4.356,4.356,4.356,4.356,2
NGX09,2009-07-14 07:00,14,4.399,4.399,4.399,4.399,1
NGX09,2009-07-14 07:30,14,4.389,4.401,4.379,4.379,12
NGX09,2009-07-14 08:00,14,4.372,4.419,4.372,4.416,35
NGX09,2009-07-14 08:30,14,4.422,4.428,4.396,4.407,17
NGX09,2009-07-14 09:00,14,4.415,4.425,4.396,4.412,80
NGX09,2009-07-14 09:30,14,4.395,4.399,4.378,4.394,91
NGX09,2009-07-14 10:00,14,4.397,4.424,4.397,4.422,54
NGX09,2009-07-14 10:30,14,4.411,4.411,4.397,4.397,5
NGX09,2009-07-14 11:00,14,4.417,4.417,4.404,4.405,7
NGX09,2009-07-14 11:30,14,4.39,4.4,4.39,4.4,13
NGX09,2009-07-14 12:00,14,4.4,4.406,4.393,4.402,37
NGX09,2009-07-14 12:30,14,4.41,4.43,4.41,4.43,35
NGX09,2009-07-14 13:00,14,4.448,4.46,4.439,4.439,251
NGX09,2009-07-14 13:30,14,4.446,4.458,4.446,4.458,18
NGX09,2009-07-14 14:00,14,4.467,4.467,4.463,4.463,5
NGX09,2009-07-14 14:30,14,4.473,4.473,4.473,4.473,2
NGX09,2009-07-14 17:00,15,4.479,4.488,4.479,4.488,6
NGX09,2009-07-14 21:30,15,4.48,4.48,4.466,4.466,11
NGX09,2009-07-14 22:00,15,4.474,4.474,4.474,4.474,2
NGX09,2009-07-15 04:00,15,4.46,4.46,4.46,4.46,5
NGX09,2009-07-15 05:00,15,4.47,4.487,4.47,4.487,7
NGX09,2009-07-15 06:00,15,4.51,4.51,4.484,4.491,6
NGX09,2009-07-15 06:30,15,4.484,4.484,4.482,4.482,7
NGX09,2009-07-15 07:00,15,4.505,4.505,4.505,4.505,2
NGX09,2009-07-15 07:30,15,4.499,4.531,4.499,4.531,11
NGX09,2009-07-15 08:00,15,4.524,4.524,4.443,4.447,568
NGX09,2009-07-15 08:30,15,4.454,4.454,4.415,4.43,45
NGX09,2009-07-15 09:00,15,4.445,4.445,4.42,4.42,25
NGX09,2009-07-15 09:30,15,4.42,4.42,4.37,4.372,137
NGX09,2009-07-15 10:00,15,4.383,4.389,4.375,4.38,38
NGX09,2009-07-15 10:30,15,4.376,4.383,4.356,4.363,24
NGX09,2009-07-15 11:00,15,4.35,4.356,4.314,4.356,66
NGX09,2009-07-15 11:30,15,4.367,4.374,4.357,4.358,83
NGX09,2009-07-15 12:00,15,4.355,4.355,4.332,4.332,22
NGX09,2009-07-15 12:30,15,4.329,4.348,4.329,4.332,81
NGX09,2009-07-15 13:00,15,4.328,4.34,4.328,4.34,9
NGX09,2009-07-15 13:30,15,4.338,4.341,4.335,4.339,23
NGX09,2009-07-15 14:00,15,4.342,4.36,4.342,4.36,29
NGX09,2009-07-15 14:30,15,4.355,4.374,4.355,4.374,17
NGX09,2009-07-15 23:30,16,4.352,4.352,4.352,4.352,1
NGX09,2009-07-16 07:00,16,4.335,4.335,4.334,4.334,2
NGX09,2009-07-16 07:30,16,4.344,4.344,4.344,4.344,3
NGX09,2009-07-16 08:00,16,4.37,4.409,4.363,4.402,134
NGX09,2009-07-16 08:30,16,4.4,4.434,4.4,4.425,75
NGX09,2009-07-16 09:00,16,4.422,4.448,4.411,4.435,159
NGX09,2009-07-16 09:30,16,4.45,4.501,4.437,4.465,120
NGX09,2009-07-16 10:00,16,4.486,4.545,4.486,4.539,101
NGX09,2009-07-16 10:30,16,4.544,4.619,4.533,4.592,201
NGX09,2009-07-16 11:00,16,4.588,4.619,4.579,4.615,63
NGX09,2009-07-16 11:30,16,4.611,4.624,4.608,4.613,21
NGX09,2009-07-16 12:00,16,4.607,4.63,4.596,4.626,87
NGX09,2009-07-16 12:30,16,4.626,4.659,4.62,4.644,75
NGX09,2009-07-16 13:00,16,4.647,4.662,4.6,4.661,115
NGX09,2009-07-16 13:30,16,4.663,4.665,4.649,4.649,14
NGX09,2009-07-16 14:00,16,4.643,4.647,4.632,4.637,29
NGX09,2009-07-16 14:30,16,4.63,4.632,4.6,4.6,13
NGX09,2009-07-16 15:00,16,4.617,4.617,4.615,4.615,4
NGX09,2009-07-16 15:30,16,4.608,4.608,4.605,4.605,3
NGX09,2009-07-16 16:00,16,4.6,4.6,4.6,4.6,3
NGX09,2009-07-17 02:30,17,4.58,4.58,4.576,4.576,5
NGX09,2009-07-17 07:30,17,4.61,4.61,4.589,4.595,12
NGX09,2009-07-17 08:00,17,4.609,4.609,4.551,4.6,90
NGX09,2009-07-17 08:30,17,4.607,4.649,4.58,4.649,401
NGX09,2009-07-17 09:00,17,4.657,4.732,4.657,4.706,522
NGX09,2009-07-17 09:30,17,4.67,4.67,4.67,4.67,56
NGX09,2009-07-17 10:00,17,4.656,4.704,4.655,4.702,28
NGX09,2009-07-17 10:30,17,4.7,4.712,4.695,4.712,17
NGX09,2009-07-17 11:00,17,4.721,4.727,4.72,4.72,23
NGX09,2009-07-17 11:30,17,4.725,4.757,4.716,4.757,84
NGX09,2009-07-17 12:00,17,4.772,4.774,4.754,4.76,90
NGX09,2009-07-17 12:30,17,4.76,4.764,4.757,4.757,144
NGX09,2009-07-17 13:00,17,4.756,4.756,4.665,4.669,84
NGX09,2009-07-17 13:30,17,4.677,4.677,4.669,4.669,14
NGX09,2009-07-17 14:00,17,4.652,4.652,4.652,4.652,1
NGX09,2009-07-20 04:00,20,4.726,4.735,4.726,4.735,10
NGX09,2009-07-20 04:30,20,4.752,4.752,4.752,4.752,1
NGX09,2009-07-20 05:00,20,4.76,4.76,4.757,4.76,6
NGX09,2009-07-20 06:00,20,4.76,4.76,4.76,4.76,1
NGX09,2009-07-20 07:00,20,4.68,4.68,4.677,4.677,3
NGX09,2009-07-20 07:30,20,4.692,4.692,4.692,4.692,1
NGX09,2009-07-20 08:00,20,4.696,4.7,4.638,4.643,79
NGX09,2009-07-20 08:30,20,4.644,4.644,4.596,4.6,33
NGX09,2009-07-20 09:00,20,4.605,4.605,4.586,4.589,57
NGX09,2009-07-20 09:30,20,4.573,4.574,4.558,4.572,27
NGX09,2009-07-20 10:00,20,4.581,4.601,4.58,4.6,21
NGX09,2009-07-20 10:30,20,4.598,4.599,4.586,4.586,13
NGX09,2009-07-20 11:00,20,4.594,4.6,4.593,4.593,9
NGX09,2009-07-20 11:30,20,4.599,4.673,4.599,4.668,102
NGX09,2009-07-20 12:00,20,4.662,4.667,4.65,4.655,19
NGX09,2009-07-20 12:30,20,4.669,4.69,4.669,4.679,5
NGX09,2009-07-20 13:00,20,4.715,4.732,4.701,4.719,30
NGX09,2009-07-20 13:30,20,4.675,4.684,4.666,4.673,21
NGX09,2009-07-20 14:00,20,4.669,4.669,4.669,4.669,1
NGX09,2009-07-20 15:30,20,4.667,4.667,4.667,4.667,11
NGX09,2009-07-20 17:00,21,4.735,4.735,4.735,4.735,1
NGX09,2009-07-20 23:30,21,4.661,4.661,4.652,4.652,10
NGX09,2009-07-21 00:00,21,4.634,4.636,4.634,4.636,2
NGX09,2009-07-21 00:30,21,4.63,4.631,4.622,4.623,6
NGX09,2009-07-21 01:00,21,4.625,4.63,4.625,4.63,9
NGX09,2009-07-21 01:30,21,4.63,4.63,4.616,4.62,14
NGX09,2009-07-21 02:00,21,4.616,4.621,4.616,4.621,5
NGX09,2009-07-21 02:30,21,4.626,4.629,4.625,4.629,4
NGX09,2009-07-21 03:00,21,4.627,4.64,4.627,4.64,2
NGX09,2009-07-21 03:30,21,4.642,4.642,4.597,4.597,6
NGX09,2009-07-21 04:00,21,4.595,4.595,4.593,4.595,4
NGX09,2009-07-21 04:30,21,4.593,4.595,4.593,4.595,4
NGX09,2009-07-21 05:00,21,4.596,4.604,4.596,4.601,16
NGX09,2009-07-21 05:30,21,4.613,4.62,4.611,4.62,12
NGX09,2009-07-21 06:00,21,4.619,4.62,4.612,4.614,8
NGX09,2009-07-21 06:30,21,4.634,4.65,4.626,4.645,12
NGX09,2009-07-21 07:00,21,4.652,4.658,4.64,4.658,6
NGX09,2009-07-21 07:30,21,4.655,4.673,4.63,4.638,18
NGX09,2009-07-21 08:00,21,4.651,4.688,4.637,4.667,118
NGX09,2009-07-21 08:30,21,4.668,4.718,4.664,4.703,52
NGX09,2009-07-21 09:00,21,4.717,4.751,4.705,4.719,55
NGX09,2009-07-21 09:30,21,4.717,4.727,4.675,4.696,22
NGX09,2009-07-21 10:00,21,4.691,4.729,4.691,4.727,60
NGX09,2009-07-21 10:30,21,4.721,4.724,4.672,4.672,116
NGX09,2009-07-21 11:00,21,4.674,4.675,4.655,4.665,140
NGX09,2009-07-21 11:30,21,4.663,4.676,4.659,4.667,23
NGX09,2009-07-21 12:00,21,4.66,4.672,4.65,4.672,12
NGX09,2009-07-21 12:30,21,4.682,4.704,4.681,4.7,32
NGX09,2009-07-21 13:00,21,4.71,4.72,4.699,4.718,49
NGX09,2009-07-21 13:30,21,4.719,4.719,4.707,4.707,34
NGX09,2009-07-21 14:00,21,4.714,4.714,4.714,4.714,7
NGX09,2009-07-21 14:30,21,4.715,4.717,4.715,4.717,4
NGX09,2009-07-21 15:00,21,4.719,4.719,4.715,4.715,5
NGX09,2009-07-21 22:00,22,4.722,4.722,4.722,4.722,1
NGX09,2009-07-22 00:30,22,4.709,4.709,4.709,4.709,1
NGX09,2009-07-22 01:00,22,4.71,4.71,4.71,4.71,1
NGX09,2009-07-22 01:30,22,4.71,4.71,4.71,4.71,1
NGX09,2009-07-22 02:30,22,4.703,4.703,4.702,4.702,2
NGX09,2009-07-22 03:00,22,4.701,4.702,4.7,4.702,4
NGX09,2009-07-22 04:00,22,4.695,4.707,4.695,4.707,3
NGX09,2009-07-22 04:30,22,4.708,4.715,4.708,4.714,6
NGX09,2009-07-22 05:00,22,4.711,4.711,4.704,4.708,4
NGX09,2009-07-22 05:30,22,4.71,4.712,4.709,4.709,3
NGX09,2009-07-22 06:00,22,4.724,4.724,4.704,4.704,3
NGX09,2009-07-22 06:30,22,4.7,4.7,4.695,4.695,19
NGX09,2009-07-22 07:00,22,4.695,4.695,4.659,4.66,26
NGX09,2009-07-22 07:30,22,4.658,4.658,4.646,4.648,43
NGX09,2009-07-22 08:00,22,4.661,4.678,4.661,4.664,62
NGX09,2009-07-22 08:30,22,4.668,4.74,4.668,4.74,58
NGX09,2009-07-22 09:00,22,4.738,4.765,4.731,4.74,28
NGX09,2009-07-22 09:30,22,4.752,4.838,4.726,4.812,117
NGX09,2009-07-22 10:00,22,4.81,4.885,4.808,4.838,284
NGX09,2009-07-22 10:30,22,4.846,4.875,4.846,4.861,39
NGX09,2009-07-22 11:00,22,4.865,4.871,4.854,4.854,231
NGX09,2009-07-22 11:30,22,4.86,4.862,4.837,4.861,55
NGX09,2009-07-22 12:00,22,4.865,4.878,4.849,4.849,106
NGX09,2009-07-22 12:30,22,4.849,4.857,4.835,4.848,29
NGX09,2009-07-22 13:00,22,4.848,4.848,4.791,4.793,43
NGX09,2009-07-22 13:30,22,4.797,4.801,4.79,4.797,36
NGX09,2009-07-22 14:00,22,4.8,4.805,4.798,4.804,8
NGX09,2009-07-22 14:30,22,4.834,4.838,4.832,4.832,6
NGX09,2009-07-22 15:00,22,4.84,4.84,4.84,4.84,1
NGX09,2009-07-22 15:30,22,4.85,4.85,4.844,4.845,11
NGX09,2009-07-22 18:30,23,4.8,4.8,4.8,4.8,1
NGX09,2009-07-22 23:30,23,4.844,4.844,4.844,4.844,1
NGX09,2009-07-23 01:30,23,4.84,4.84,4.834,4.834,2
NGX09,2009-07-23 02:00,23,4.846,4.846,4.841,4.841,3
NGX09,2009-07-23 02:30,23,4.836,4.836,4.829,4.83,4
NGX09,2009-07-23 03:00,23,4.832,4.843,4.832,4.843,4
NGX09,2009-07-23 03:30,23,4.844,4.844,4.844,4.844,1
NGX09,2009-07-23 04:00,23,4.844,4.848,4.844,4.848,2
NGX09,2009-07-23 04:30,23,4.85,4.85,4.839,4.841,5
NGX09,2009-07-23 05:00,23,4.84,4.842,4.839,4.839,7
NGX09,2009-07-23 05:30,23,4.826,4.826,4.826,4.826,2
NGX09,2009-07-23 06:00,23,4.83,4.83,4.83,4.83,1
NGX09,2009-07-23 06:30,23,4.805,4.83,4.805,4.83,5
NGX09,2009-07-23 07:00,23,4.86,4.86,4.843,4.843,10
NGX09,2009-07-23 07:30,23,4.847,4.884,4.847,4.861,131
NGX09,2009-07-23 08:00,23,4.865,4.865,4.802,4.822,362
NGX09,2009-07-23 08:30,23,4.826,4.845,4.826,4.84,14
NGX09,2009-07-23 09:00,23,4.845,4.886,4.845,4.87,167
NGX09,2009-07-23 09:30,23,4.866,4.866,4.709,4.719,196
NGX09,2009-07-23 10:00,23,4.722,4.761,4.703,4.741,56
NGX09,2009-07-23 10:30,23,4.744,4.744,4.72,4.722,36
NGX09,2009-07-23 11:00,23,4.716,4.733,4.715,4.733,18
NGX09,2009-07-23 11:30,23,4.733,4.733,4.68,4.691,183
NGX09,2009-07-23 12:00,23,4.685,4.686,4.657,4.678,37
NGX09,2009-07-23 12:30,23,4.678,4.682,4.622,4.64,30
NGX09,2009-07-23 13:00,23,4.631,4.651,4.59,4.592,147
NGX09,2009-07-23 13:30,23,4.599,4.631,4.599,4.63,34
NGX09,2009-07-23 14:00,23,4.632,4.632,4.628,4.628,2
NGX09,2009-07-23 14:30,23,4.603,4.603,4.603,4.603,3
NGX09,2009-07-23 15:00,23,4.592,4.605,4.592,4.605,4
NGX09,2009-07-23 18:30,24,4.62,4.62,4.62,4.62,1
NGX09,2009-07-24 00:30,24,4.635,4.635,4.634,4.635,6
NGX09,2009-07-24 01:00,24,4.638,4.643,4.635,4.635,3
NGX09,2009-07-24 01:30,24,4.64,4.641,4.638,4.641,3
NGX09,2009-07-24 02:00,24,4.643,4.643,4.64,4.64,2
NGX09,2009-07-24 02:30,24,4.645,4.652,4.645,4.649,5
NGX09,2009-07-24 03:00,24,4.652,4.652,4.652,4.652,1
NGX09,2009-07-24 03:30,24,4.653,4.654,4.653,4.654,2
NGX09,2009-07-24 04:00,24,4.656,4.658,4.656,4.658,2
NGX09,2009-07-24 04:30,24,4.656,4.657,4.655,4.655,5
NGX09,2009-07-24 05:00,24,4.659,4.659,4.645,4.65,5
NGX09,2009-07-24 05:30,24,4.654,4.654,4.65,4.65,4
NGX09,2009-07-24 06:00,24,4.647,4.647,4.629,4.629,4
NGX09,2009-07-24 07:00,24,4.598,4.619,4.598,4.619,31
NGX09,2009-07-24 07:30,24,4.609,4.62,4.605,4.607,45
NGX09,2009-07-24 08:00,24,4.617,4.633,4.602,4.614,100
NGX09,2009-07-24 08:30,24,4.615,4.655,4.615,4.637,94
NGX09,2009-07-24 09:00,24,4.637,4.687,4.637,4.68,50
NGX09,2009-07-24 09:30,24,4.688,4.692,4.671,4.692,36
NGX09,2009-07-24 10:00,24,4.694,4.729,4.687,4.721,52
NGX09,2009-07-24 10:30,24,4.719,4.747,4.704,4.747,211
NGX09,2009-07-24 11:00,24,4.749,4.749,4.741,4.741,8
NGX09,2009-07-24 11:30,24,4.728,4.744,4.724,4.744,74
NGX09,2009-07-24 12:00,24,4.721,4.74,4.71,4.736,32
NGX09,2009-07-24 12:30,24,4.745,4.745,4.727,4.74,9
NGX09,2009-07-24 13:00,24,4.735,4.765,4.735,4.76,85
NGX09,2009-07-24 13:30,24,4.757,4.759,4.75,4.75,58
NGX09,2009-07-24 14:00,24,4.744,4.745,4.744,4.745,10
NGX09,2009-07-24 15:00,24,4.728,4.733,4.725,4.733,7
NGX09,2009-07-27 00:30,27,4.7,4.7,4.7,4.7,1
NGX09,2009-07-27 01:00,27,4.687,4.696,4.687,4.696,2
NGX09,2009-07-27 01:30,27,4.665,4.665,4.665,4.665,1
NGX09,2009-07-27 02:30,27,4.696,4.696,4.696,4.696,1
NGX09,2009-07-27 05:00,27,4.693,4.695,4.693,4.695,7
NGX09,2009-07-27 05:30,27,4.695,4.695,4.695,4.695,5
NGX09,2009-07-27 07:00,27,4.704,4.704,4.683,4.683,78
NGX09,2009-07-27 07:30,27,4.715,4.715,4.711,4.715,22
NGX09,2009-07-27 08:00,27,4.692,4.696,4.648,4.653,33
NGX09,2009-07-27 08:30,27,4.664,4.678,4.657,4.657,45
NGX09,2009-07-27 09:00,27,4.689,4.69,4.672,4.672,12
NGX09,2009-07-27 09:30,27,4.67,4.67,4.658,4.66,42
NGX09,2009-07-27 10:00,27,4.653,4.671,4.649,4.671,46
NGX09,2009-07-27 10:30,27,4.681,4.701,4.679,4.69,59
NGX09,2009-07-27 11:00,27,4.706,4.718,4.706,4.711,37
NGX09,2009-07-27 11:30,27,4.709,4.72,4.705,4.71,33
NGX09,2009-07-27 12:00,27,4.72,4.725,4.711,4.711,18
NGX09,2009-07-27 12:30,27,4.721,4.721,4.701,4.701,3
NGX09,2009-07-27 13:00,27,4.695,4.705,4.688,4.7,174
NGX09,2009-07-27 13:30,27,4.7,4.711,4.7,4.707,50
NGX09,2009-07-27 14:00,27,4.71,4.71,4.709,4.71,3
NGX09,2009-07-27 14:30,27,4.71,4.71,4.71,4.71,1
NGX09,2009-07-28 00:00,28,4.716,4.716,4.716,4.716,2
NGX09,2009-07-28 02:00,28,4.73,4.73,4.73,4.73,1
NGX09,2009-07-28 03:00,28,4.741,4.741,4.741,4.741,1
NGX09,2009-07-28 03:30,28,4.744,4.744,4.741,4.741,4
NGX09,2009-07-28 04:30,28,4.741,4.741,4.741,4.741,1
NGX09,2009-07-28 07:00,28,4.672,4.672,4.656,4.656,2
NGX09,2009-07-28 07:30,28,4.68,4.682,4.68,4.681,41
NGX09,2009-07-28 08:00,28,4.656,4.675,4.629,4.649,65
NGX09,2009-07-28 08:30,28,4.651,4.665,4.639,4.663,195
NGX09,2009-07-28 09:00,28,4.659,4.659,4.617,4.626,289
NGX09,2009-07-28 09:30,28,4.626,4.638,4.594,4.596,123
NGX09,2009-07-28 10:00,28,4.6,4.601,4.584,4.584,28
NGX09,2009-07-28 10:30,28,4.583,4.583,4.546,4.56,236
NGX09,2009-07-28 11:00,28,4.56,4.56,4.548,4.553,41
NGX09,2009-07-28 11:30,28,4.554,4.577,4.55,4.552,31
NGX09,2009-07-28 12:00,28,4.55,4.565,4.55,4.565,10
NGX09,2009-07-28 12:30,28,4.58,4.581,4.57,4.57,13
NGX09,2009-07-28 13:00,28,4.587,4.621,4.587,4.616,49
NGX09,2009-07-28 13:30,28,4.615,4.617,4.605,4.617,104
NGX09,2009-07-28 14:00,28,4.617,4.622,4.612,4.621,50
NGX09,2009-07-28 15:00,28,4.598,4.598,4.596,4.596,10
NGX09,2009-07-29 02:30,29,4.583,4.583,4.583,4.583,1
NGX09,2009-07-29 06:00,29,4.585,4.59,4.585,4.587,4
NGX09,2009-07-29 06:30,29,4.584,4.584,4.569,4.569,4
NGX09,2009-07-29 07:00,29,4.567,4.57,4.565,4.57,4
NGX09,2009-07-29 07:30,29,4.567,4.573,4.544,4.565,35
NGX09,2009-07-29 08:00,29,4.568,4.594,4.568,4.578,45
NGX09,2009-07-29 08:30,29,4.573,4.578,4.543,4.565,121
NGX09,2009-07-29 09:00,29,4.56,4.566,4.539,4.546,123
NGX09,2009-07-29 09:30,29,4.539,4.539,4.511,4.514,203
NGX09,2009-07-29 10:00,29,4.513,4.513,4.472,4.491,139
NGX09,2009-07-29 10:30,29,4.504,4.505,4.467,4.473,139
NGX09,2009-07-29 11:00,29,4.47,4.47,4.404,4.419,97
NGX09,2009-07-29 11:30,29,4.418,4.432,4.416,4.416,56
NGX09,2009-07-29 12:00,29,4.42,4.438,4.405,4.421,117
NGX09,2009-07-29 12:30,29,4.448,4.465,4.445,4.45,86
NGX09,2009-07-29 13:00,29,4.458,4.5,4.456,4.497,375
NGX09,2009-07-29 13:30,29,4.498,4.506,4.498,4.5,42
NGX09,2009-07-29 14:00,29,4.495,4.495,4.486,4.486,25
NGX09,2009-07-29 14:30,29,4.488,4.488,4.488,4.488,1
NGX09,2009-07-30 03:00,30,4.489,4.489,4.481,4.481,7
NGX09,2009-07-30 04:30,30,4.504,4.504,4.504,4.504,1
NGX09,2009-07-30 05:00,30,4.508,4.533,4.508,4.533,7
NGX09,2009-07-30 05:30,30,4.542,4.545,4.539,4.539,7
NGX09,2009-07-30 06:00,30,4.539,4.539,4.539,4.539,1
NGX09,2009-07-30 07:00,30,4.509,4.509,4.486,4.486,19
NGX09,2009-07-30 07:30,30,4.491,4.52,4.491,4.51,4
NGX09,2009-07-30 08:00,30,4.49,4.499,4.474,4.488,111
NGX09,2009-07-30 08:30,30,4.488,4.492,4.461,4.486,257
NGX09,2009-07-30 09:00,30,4.5,4.53,4.485,4.53,48
NGX09,2009-07-30 09:30,30,4.567,4.619,4.524,4.593,170
NGX09,2009-07-30 10:00,30,4.594,4.602,4.554,4.597,81
NGX09,2009-07-30 10:30,30,4.602,4.602,4.574,4.594,101
NGX09,2009-07-30 11:00,30,4.595,4.602,4.582,4.582,45
NGX09,2009-07-30 11:30,30,4.584,4.628,4.584,4.608,78
NGX09,2009-07-30 12:00,30,4.623,4.672,4.623,4.672,85
NGX09,2009-07-30 12:30,30,4.68,4.7,4.66,4.661,248
NGX09,2009-07-30 13:00,30,4.652,4.707,4.649,4.706,192
NGX09,2009-07-30 13:30,30,4.711,4.711,4.692,4.692,36
NGX09,2009-07-30 14:00,30,4.689,4.708,4.689,4.703,43
NGX09,2009-07-30 14:30,30,4.695,4.695,4.695,4.695,5
NGX09,2009-07-30 15:00,30,4.694,4.694,4.694,4.694,1
NGX09,2009-07-30 15:30,30,4.695,4.695,4.695,4.695,5
NGX09,2009-07-31 00:00,31,4.684,4.684,4.684,4.684,1
NGX09,2009-07-31 01:00,31,4.685,4.685,4.685,4.685,1
NGX09,2009-07-31 02:00,31,4.673,4.673,4.673,4.673,2
NGX09,2009-07-31 03:30,31,4.65,4.65,4.65,4.65,5
NGX09,2009-07-31 04:30,31,4.645,4.646,4.645,4.646,2
NGX09,2009-07-31 05:30,31,4.661,4.661,4.661,4.661,9
NGX09,2009-07-31 06:00,31,4.662,4.667,4.662,4.667,14
NGX09,2009-07-31 06:30,31,4.685,4.685,4.676,4.681,8
NGX09,2009-07-31 07:30,31,4.645,4.645,4.595,4.596,104
NGX09,2009-07-31 08:00,31,4.595,4.614,4.559,4.608,89
NGX09,2009-07-31 08:30,31,4.607,4.649,4.598,4.62,180
NGX09,2009-07-31 09:00,31,4.619,4.62,4.592,4.598,66
NGX09,2009-07-31 09:30,31,4.6,4.602,4.567,4.585,81
NGX09,2009-07-31 10:00,31,4.59,4.598,4.577,4.577,61
NGX09,2009-07-31 10:30,31,4.592,4.625,4.591,4.601,46
NGX09,2009-07-31 11:00,31,4.58,4.592,4.577,4.592,80
NGX09,2009-07-31 11:30,31,4.591,4.608,4.577,4.608,12
NGX09,2009-07-31 12:00,31,4.606,4.606,4.594,4.6,27
NGX09,2009-07-31 12:30,31,4.602,4.645,4.602,4.627,68
NGX09,2009-07-31 13:00,31,4.625,4.66,4.622,4.652,168
NGX09,2009-07-31 13:30,31,4.652,4.655,4.64,4.64,47
NGX09,2009-07-31 14:00,31,4.682,4.682,4.682,4.682,2
NGX09,2009-07-31 15:30,31,4.666,4.666,4.66,4.66,5
NGX09,2009-08-03 00:00,3,4.623,4.641,4.623,4.641,2
NGX09,2009-08-03 04:00,3,4.637,4.641,4.637,4.641,5
NGX09,2009-08-03 05:00,3,4.655,4.655,4.655,4.655,1
NGX09,2009-08-03 05:30,3,4.731,4.731,4.731,4.731,1
NGX09,2009-08-03 07:00,3,4.728,4.728,4.728,4.728,1
NGX09,2009-08-03 07:30,3,4.715,4.721,4.704,4.707,34
NGX09,2009-08-03 08:00,3,4.712,5.133,4.709,4.85,536
NGX09,2009-08-03 08:30,3,4.888,4.924,4.86,4.91,327
NGX09,2009-08-03 09:00,3,4.916,4.974,4.91,4.917,234
NGX09,2009-08-03 09:30,3,4.896,4.907,4.864,4.901,204
NGX09,2009-08-03 10:00,3,4.907,4.925,4.897,4.915,101
NGX09,2009-08-03 10:30,3,4.908,4.947,4.908,4.946,408
NGX09,2009-08-03 11:00,3,4.941,4.961,4.935,4.951,249
NGX09,2009-08-03 11:30,3,4.95,4.994,4.948,4.994,175
NGX09,2009-08-03 12:00,3,5.01,5.04,4.944,4.976,80
NGX09,2009-08-03 12:30,3,4.984,5.02,4.984,5.001,77
NGX09,2009-08-03 13:00,3,5.005,5.027,4.935,5.004,324
NGX09,2009-08-03 13:30,3,5.003,5.003,4.978,4.978,11
NGX09,2009-08-03 14:00,3,4.982,4.982,4.982,4.982,1
NGX09,2009-08-03 14:30,3,4.975,4.983,4.97,4.983,13
NGX09,2009-08-03 15:30,3,4.981,4.981,4.981,4.981,1
NGX09,2009-08-03 18:00,4,4.95,4.95,4.95,4.95,13
NGX09,2009-08-03 19:30,4,4.944,4.944,4.944,4.944,1
NGX09,2009-08-03 23:30,4,4.944,4.944,4.933,4.933,6
NGX09,2009-08-04 00:00,4,4.928,4.929,4.928,4.929,2
NGX09,2009-08-04 00:30,4,4.928,4.949,4.928,4.949,3
NGX09,2009-08-04 01:00,4,4.966,4.966,4.966,4.966,1
NGX09,2009-08-04 02:30,4,4.984,4.984,4.975,4.975,3
NGX09,2009-08-04 04:00,4,4.967,4.968,4.967,4.968,2
NGX09,2009-08-04 05:00,4,4.97,4.97,4.969,4.969,10
NGX09,2009-08-04 05:30,4,4.967,4.971,4.949,4.949,13
NGX09,2009-08-04 06:00,4,4.953,4.99,4.953,4.99,3
NGX09,2009-08-04 06:30,4,4.965,4.965,4.944,4.95,4
NGX09,2009-08-04 07:00,4,4.923,4.935,4.9,4.9,159
NGX09,2009-08-04 07:30,4,4.877,4.931,4.877,4.931,196
NGX09,2009-08-04 08:00,4,4.933,4.951,4.925,4.946,537
NGX09,2009-08-04 08:30,4,4.95,4.95,4.886,4.911,429
NGX09,2009-08-04 09:00,4,4.918,4.939,4.912,4.929,355
NGX09,2009-08-04 09:30,4,4.929,4.961,4.911,4.943,120
NGX09,2009-08-04 10:00,4,4.948,4.993,4.948,4.989,543
NGX09,2009-08-04 10:30,4,4.989,5.019,4.987,5.01,223
NGX09,2009-08-04 11:00,4,5.008,5.01,4.98,5.005,322
NGX09,2009-08-04 11:30,4,5.005,5.048,5.005,5.048,50
NGX09,2009-08-04 12:00,4,5.047,5.047,4.986,4.996,68
NGX09,2009-08-04 12:30,4,5.002,5.002,4.934,4.934,65
NGX09,2009-08-04 13:00,4,4.948,5.01,4.94,5.007,89
NGX09,2009-08-04 13:30,4,4.998,4.998,4.989,4.998,29
NGX09,2009-08-04 14:00,4,4.992,4.992,4.969,4.969,9
NGX09,2009-08-04 15:00,4,4.987,4.987,4.987,4.987,1
NGX09,2009-08-04 15:30,4,4.98,4.98,4.98,4.98,2
NGX09,2009-08-04 19:30,5,4.978,5.019,4.978,5.019,24
NGX09,2009-08-05 01:30,5,4.947,4.947,4.947,4.947,1
NGX09,2009-08-05 04:30,5,4.986,4.986,4.983,4.983,3
NGX09,2009-08-05 05:00,5,5.001,5.001,4.987,4.987,8
NGX09,2009-08-05 05:30,5,4.987,4.987,4.987,4.987,2
NGX09,2009-08-05 07:00,5,5.002,5.002,4.97,4.97,26
NGX09,2009-08-05 07:30,5,4.995,5.011,4.981,4.981,65
NGX09,2009-08-05 08:00,5,4.981,5.033,4.96,5.008,263
NGX09,2009-08-05 08:30,5,4.998,5.036,4.997,5.028,299
NGX09,2009-08-05 09:00,5,5.021,5.033,4.99,5.033,25
NGX09,2009-08-05 09:30,5,5.009,5.096,5,5.085,177
NGX09,2009-08-05 10:00,5,5.08,5.083,5.058,5.069,39
NGX09,2009-08-05 10:30,5,5.06,5.068,5.045,5.063,168
NGX09,2009-08-05 11:00,5,5.053,5.053,5.027,5.049,74
NGX09,2009-08-05 11:30,5,5.058,5.071,5.054,5.065,28
NGX09,2009-08-05 12:00,5,5.05,5.063,5.039,5.062,34
NGX09,2009-08-05 12:30,5,5.067,5.08,5.055,5.055,189
NGX09,2009-08-05 13:00,5,5.059,5.088,5.05,5.06,276
NGX09,2009-08-05 13:30,5,5.06,5.069,5.05,5.05,138
NGX09,2009-08-05 14:00,5,5.041,5.062,5.028,5.042,62
NGX09,2009-08-05 15:00,5,5.037,5.037,5.037,5.037,1
NGX09,2009-08-05 15:30,5,5.011,5.013,5.011,5.013,6
NGX09,2009-08-05 16:00,5,5.026,5.026,5.024,5.024,2
NGX09,2009-08-05 18:00,6,5.048,5.048,5.048,5.048,2
NGX09,2009-08-05 21:00,6,5.07,5.07,5.06,5.06,28
NGX09,2009-08-05 21:30,6,5.06,5.06,5.06,5.06,27
NGX09,2009-08-05 23:30,6,5.041,5.045,5.041,5.045,2
NGX09,2009-08-06 00:30,6,5.042,5.042,5.042,5.042,1
NGX09,2009-08-06 01:00,6,5.063,5.063,5.063,5.063,1
NGX09,2009-08-06 02:00,6,5.069,5.069,5.069,5.069,2
NGX09,2009-08-06 03:30,6,5.075,5.077,5.075,5.077,2
NGX09,2009-08-06 05:00,6,5.058,5.058,5.058,5.058,1
NGX09,2009-08-06 05:30,6,5.056,5.08,5.056,5.08,8
NGX09,2009-08-06 06:00,6,5.08,5.081,5.077,5.08,23
NGX09,2009-08-06 06:30,6,5.077,5.077,5.073,5.073,8
NGX09,2009-08-06 07:30,6,5.055,5.065,5.055,5.059,54
NGX09,2009-08-06 08:00,6,5.062,5.08,5.019,5.035,290
NGX09,2009-08-06 08:30,6,5.036,5.036,4.97,4.975,141
NGX09,2009-08-06 09:00,6,4.975,4.978,4.941,4.941,156
NGX09,2009-08-06 09:30,6,4.96,4.96,4.825,4.85,228
NGX09,2009-08-06 10:00,6,4.85,4.85,4.762,4.788,199
NGX09,2009-08-06 10:30,6,4.771,4.812,4.771,4.806,114
NGX09,2009-08-06 11:00,6,4.811,4.815,4.796,4.805,40
NGX09,2009-08-06 11:30,6,4.8,4.807,4.797,4.801,81
NGX09,2009-08-06 12:00,6,4.798,4.81,4.798,4.81,4
NGX09,2009-08-06 12:30,6,4.816,4.835,4.816,4.818,61
NGX09,2009-08-06 13:00,6,4.805,4.813,4.76,4.772,154
NGX09,2009-08-06 13:30,6,4.777,4.783,4.771,4.779,72
NGX09,2009-08-06 14:00,6,4.781,4.8,4.781,4.8,30
NGX09,2009-08-06 14:30,6,4.79,4.792,4.79,4.79,8
NGX09,2009-08-06 15:30,6,4.788,4.788,4.788,4.788,3
NGX09,2009-08-06 17:00,7,4.785,4.785,4.785,4.785,2
NGX09,2009-08-06 17:30,7,4.785,4.785,4.785,4.785,10
NGX09,2009-08-06 18:00,7,4.785,4.785,4.785,4.785,7
NGX09,2009-08-06 19:30,7,4.785,4.785,4.785,4.785,11
NGX09,2009-08-06 23:30,7,4.8,4.8,4.8,4.8,4
NGX09,2009-08-07 00:00,7,4.8,4.8,4.8,4.8,1
NGX09,2009-08-07 00:30,7,4.8,4.8,4.8,4.8,6
NGX09,2009-08-07 01:00,7,4.8,4.8,4.8,4.8,4
NGX09,2009-08-07 01:30,7,4.8,4.8,4.8,4.8,1
NGX09,2009-08-07 02:30,7,4.797,4.808,4.797,4.808,25
NGX09,2009-08-07 03:30,7,4.792,4.792,4.733,4.733,7
NGX09,2009-08-07 04:00,7,4.74,4.745,4.737,4.745,31
NGX09,2009-08-07 04:30,7,4.74,4.74,4.74,4.74,2
NGX09,2009-08-07 05:30,7,4.777,4.777,4.777,4.777,1
NGX09,2009-08-07 06:00,7,4.765,4.785,4.765,4.785,2
NGX09,2009-08-07 06:30,7,4.785,4.785,4.784,4.784,2
NGX09,2009-08-07 07:00,7,4.78,4.78,4.77,4.776,95
NGX09,2009-08-07 07:30,7,4.799,4.825,4.79,4.825,41
NGX09,2009-08-07 08:00,7,4.82,4.871,4.82,4.84,69
NGX09,2009-08-07 08:30,7,4.837,4.866,4.8,4.821,49
NGX09,2009-08-07 09:00,7,4.808,4.808,4.777,4.79,82
NGX09,2009-08-07 09:30,7,4.8,4.821,4.795,4.806,149
NGX09,2009-08-07 10:00,7,4.802,4.805,4.787,4.798,105
NGX09,2009-08-07 10:30,7,4.792,4.815,4.792,4.799,63
NGX09,2009-08-07 11:00,7,4.799,4.799,4.782,4.782,24
NGX09,2009-08-07 11:30,7,4.779,4.779,4.745,4.766,72
NGX09,2009-08-07 12:00,7,4.767,4.768,4.722,4.735,94
NGX09,2009-08-07 12:30,7,4.729,4.739,4.71,4.718,55
NGX09,2009-08-07 13:00,7,4.717,4.738,4.709,4.721,119
NGX09,2009-08-07 13:30,7,4.716,4.724,4.711,4.72,165
NGX09,2009-08-07 14:00,7,4.72,4.725,4.718,4.725,5
NGX09,2009-08-07 14:30,7,4.726,4.741,4.726,4.741,32
NGX09,2009-08-07 15:00,7,4.725,4.725,4.725,4.725,10
NGX09,2009-08-07 15:30,7,4.73,4.73,4.73,4.73,1
NGX09,2009-08-09 17:00,10,4.776,4.776,4.776,4.776,1
NGX09,2009-08-10 02:00,10,4.774,4.774,4.773,4.773,5
NGX09,2009-08-10 03:00,10,4.776,4.776,4.776,4.776,1
NGX09,2009-08-10 05:00,10,4.79,4.79,4.79,4.79,4
NGX09,2009-08-10 05:30,10,4.802,4.802,4.802,4.802,1
NGX09,2009-08-10 06:00,10,4.801,4.801,4.78,4.783,23
NGX09,2009-08-10 06:30,10,4.783,4.783,4.783,4.783,1
NGX09,2009-08-10 07:00,10,4.773,4.775,4.76,4.76,34
NGX09,2009-08-10 07:30,10,4.747,4.759,4.738,4.742,19
NGX09,2009-08-10 08:00,10,4.76,4.81,4.744,4.777,92
NGX09,2009-08-10 08:30,10,4.782,4.796,4.76,4.781,83
NGX09,2009-08-10 09:00,10,4.787,4.797,4.771,4.779,81
NGX09,2009-08-10 09:30,10,4.773,4.819,4.773,4.814,112
NGX09,2009-08-10 10:00,10,4.816,4.819,4.794,4.797,67
NGX09,2009-08-10 10:30,10,4.798,4.816,4.79,4.79,121
NGX09,2009-08-10 11:00,10,4.79,4.799,4.79,4.799,9
NGX09,2009-08-10 11:30,10,4.778,4.781,4.731,4.754,130
NGX09,2009-08-10 12:00,10,4.752,4.754,4.712,4.73,68
NGX09,2009-08-10 12:30,10,4.732,4.738,4.732,4.737,6
NGX09,2009-08-10 13:00,10,4.724,4.735,4.705,4.726,212
NGX09,2009-08-10 13:30,10,4.722,4.732,4.72,4.732,41
NGX09,2009-08-10 14:00,10,4.73,4.73,4.723,4.723,3
NGX09,2009-08-10 14:30,10,4.728,4.739,4.728,4.739,10
NGX09,2009-08-10 15:00,10,4.735,4.753,4.735,4.753,10
NGX09,2009-08-10 15:30,10,4.757,4.761,4.757,4.761,7
NGX09,2009-08-10 16:00,10,4.739,4.739,4.739,4.739,1
NGX09,2009-08-10 17:00,11,4.73,4.73,4.73,4.73,1
NGX09,2009-08-11 01:30,11,4.749,4.755,4.749,4.753,3
NGX09,2009-08-11 02:00,11,4.755,4.766,4.755,4.766,8
NGX09,2009-08-11 02:30,11,4.764,4.767,4.764,4.767,5
NGX09,2009-08-11 03:00,11,4.763,4.763,4.761,4.761,6
NGX09,2009-08-11 03:30,11,4.761,4.761,4.761,4.761,2
NGX09,2009-08-11 04:00,11,4.762,4.762,4.762,4.762,2
NGX09,2009-08-11 04:30,11,4.767,4.767,4.767,4.767,1
NGX09,2009-08-11 05:00,11,4.768,4.77,4.767,4.77,5
NGX09,2009-08-11 05:30,11,4.771,4.801,4.771,4.801,15
NGX09,2009-08-11 06:00,11,4.797,4.815,4.797,4.815,2
NGX09,2009-08-11 06:30,11,4.794,4.8,4.793,4.793,5
NGX09,2009-08-11 07:00,11,4.788,4.795,4.787,4.79,21
NGX09,2009-08-11 07:30,11,4.777,4.78,4.768,4.78,42
NGX09,2009-08-11 08:00,11,4.779,4.78,4.632,4.66,212
NGX09,2009-08-11 08:30,11,4.67,4.67,4.639,4.648,273
NGX09,2009-08-11 09:00,11,4.65,4.68,4.64,4.657,114
NGX09,2009-08-11 09:30,11,4.656,4.66,4.644,4.655,118
NGX09,2009-08-11 10:00,11,4.66,4.665,4.632,4.648,144
NGX09,2009-08-11 10:30,11,4.648,4.652,4.64,4.651,203
NGX09,2009-08-11 11:00,11,4.64,4.643,4.638,4.641,10
NGX09,2009-08-11 11:30,11,4.641,4.671,4.641,4.653,26
NGX09,2009-08-11 12:00,11,4.668,4.702,4.668,4.695,44
NGX09,2009-08-11 12:30,11,4.692,4.692,4.67,4.681,35
NGX09,2009-08-11 13:00,11,4.682,4.682,4.645,4.645,319
NGX09,2009-08-11 13:30,11,4.646,4.667,4.644,4.667,29
NGX09,2009-08-11 14:00,11,4.668,4.668,4.665,4.668,14
NGX09,2009-08-11 14:30,11,4.667,4.673,4.667,4.671,16
NGX09,2009-08-11 15:00,11,4.672,4.677,4.672,4.673,6
NGX09,2009-08-11 15:30,11,4.673,4.678,4.673,4.678,10
NGX09,2009-08-11 18:30,12,4.68,4.68,4.651,4.651,5
NGX09,2009-08-11 19:00,12,4.63,4.63,4.628,4.628,2
NGX09,2009-08-11 20:30,12,4.642,4.642,4.642,4.642,1
NGX09,2009-08-11 21:30,12,4.643,4.647,4.642,4.645,14
NGX09,2009-08-11 22:00,12,4.656,4.656,4.656,4.656,1
NGX09,2009-08-11 22:30,12,4.67,4.67,4.66,4.66,9
NGX09,2009-08-11 23:30,12,4.66,4.669,4.66,4.665,7
NGX09,2009-08-12 02:00,12,4.659,4.659,4.654,4.654,2
NGX09,2009-08-12 02:30,12,4.667,4.675,4.667,4.675,14
NGX09,2009-08-12 03:00,12,4.683,4.686,4.68,4.68,11
NGX09,2009-08-12 03:30,12,4.676,4.676,4.676,4.676,1
NGX09,2009-08-12 04:30,12,4.68,4.68,4.68,4.68,3
NGX09,2009-08-12 05:00,12,4.678,4.689,4.675,4.689,3
NGX09,2009-08-12 05:30,12,4.673,4.673,4.66,4.66,13
NGX09,2009-08-12 06:00,12,4.66,4.66,4.655,4.655,7
NGX09,2009-08-12 06:30,12,4.645,4.645,4.643,4.643,2
NGX09,2009-08-12 07:00,12,4.605,4.645,4.591,4.632,214
NGX09,2009-08-12 07:30,12,4.63,4.63,4.593,4.612,23
NGX09,2009-08-12 08:00,12,4.62,4.682,4.62,4.649,61
NGX09,2009-08-12 08:30,12,4.646,4.705,4.645,4.693,140
NGX09,2009-08-12 09:00,12,4.695,4.707,4.681,4.681,52
NGX09,2009-08-12 09:30,12,4.66,4.67,4.64,4.662,263
NGX09,2009-08-12 10:00,12,4.665,4.673,4.648,4.668,51
NGX09,2009-08-12 10:30,12,4.669,4.685,4.656,4.678,99
NGX09,2009-08-12 11:00,12,4.678,4.717,4.67,4.69,53
NGX09,2009-08-12 11:30,12,4.695,4.698,4.656,4.661,138
NGX09,2009-08-12 12:00,12,4.66,4.674,4.641,4.666,112
NGX09,2009-08-12 12:30,12,4.666,4.675,4.654,4.666,139
NGX09,2009-08-12 13:00,12,4.664,4.67,4.64,4.641,216
NGX09,2009-08-12 13:30,12,4.641,4.652,4.635,4.652,16
NGX09,2009-08-12 14:00,12,4.648,4.657,4.648,4.654,23
NGX09,2009-08-12 14:30,12,4.66,4.66,4.658,4.658,2
NGX09,2009-08-12 15:30,12,4.661,4.661,4.661,4.661,1
NGX09,2009-08-12 16:00,12,4.663,4.664,4.663,4.664,4
NGX09,2009-08-12 17:00,13,4.67,4.67,4.67,4.67,1
NGX09,2009-08-12 18:00,13,4.673,4.673,4.67,4.67,3
NGX09,2009-08-12 20:30,13,4.68,4.68,4.68,4.68,1
NGX09,2009-08-12 21:30,13,4.67,4.67,4.67,4.67,1
NGX09,2009-08-12 23:00,13,4.67,4.67,4.67,4.67,1
NGX09,2009-08-13 00:30,13,4.68,4.68,4.68,4.68,1
NGX09,2009-08-13 01:00,13,4.682,4.69,4.682,4.69,2
NGX09,2009-08-13 01:30,13,4.69,4.69,4.69,4.69,3
NGX09,2009-08-13 02:00,13,4.69,4.698,4.69,4.698,4
NGX09,2009-08-13 02:30,13,4.697,4.7,4.695,4.699,28
NGX09,2009-08-13 03:00,13,4.703,4.707,4.698,4.7,5
NGX09,2009-08-13 03:30,13,4.702,4.702,4.697,4.698,23
NGX09,2009-08-13 04:00,13,4.7,4.7,4.69,4.69,63
NGX09,2009-08-13 04:30,13,4.69,4.694,4.684,4.684,40
NGX09,2009-08-13 05:00,13,4.682,4.686,4.678,4.679,108
NGX09,2009-08-13 05:30,13,4.675,4.675,4.665,4.665,6
NGX09,2009-08-13 06:00,13,4.66,4.66,4.644,4.645,79
NGX09,2009-08-13 06:30,13,4.652,4.665,4.648,4.663,140
NGX09,2009-08-13 07:00,13,4.652,4.686,4.651,4.653,193
NGX09,2009-08-13 07:30,13,4.653,4.66,4.632,4.644,60
NGX09,2009-08-13 08:00,13,4.635,4.645,4.588,4.592,366
NGX09,2009-08-13 08:30,13,4.599,4.601,4.565,4.573,544
NGX09,2009-08-13 09:00,13,4.576,4.585,4.561,4.573,833
NGX09,2009-08-13 09:30,13,4.585,4.71,4.585,4.668,518
NGX09,2009-08-13 10:00,13,4.68,4.69,4.63,4.647,79
NGX09,2009-08-13 10:30,13,4.646,4.65,4.612,4.638,370
NGX09,2009-08-13 11:00,13,4.639,4.639,4.602,4.602,166
NGX09,2009-08-13 11:30,13,4.603,4.603,4.55,4.581,320
NGX09,2009-08-13 12:00,13,4.585,4.602,4.585,4.598,146
NGX09,2009-08-13 12:30,13,4.595,4.612,4.59,4.597,245
NGX09,2009-08-13 13:00,13,4.601,4.61,4.535,4.539,755
NGX09,2009-08-13 13:30,13,4.538,4.561,4.538,4.555,136
NGX09,2009-08-13 14:00,13,4.558,4.569,4.558,4.569,14
NGX09,2009-08-13 14:30,13,4.57,4.576,4.57,4.576,13
NGX09,2009-08-13 15:00,13,4.59,4.59,4.59,4.59,1
NGX09,2009-08-13 15:30,13,4.582,4.582,4.581,4.581,3
NGX09,2009-08-13 23:30,14,4.593,4.593,4.592,4.592,2
NGX09,2009-08-14 00:30,14,4.594,4.594,4.594,4.594,1
NGX09,2009-08-14 02:00,14,4.597,4.597,4.59,4.596,5
NGX09,2009-08-14 02:30,14,4.594,4.594,4.59,4.59,33
NGX09,2009-08-14 03:00,14,4.59,4.596,4.59,4.592,48
NGX09,2009-08-14 03:30,14,4.594,4.597,4.59,4.591,46
NGX09,2009-08-14 04:00,14,4.591,4.592,4.589,4.59,47
NGX09,2009-08-14 04:30,14,4.591,4.591,4.584,4.587,68
NGX09,2009-08-14 05:00,14,4.585,4.588,4.564,4.583,68
NGX09,2009-08-14 05:30,14,4.583,4.584,4.58,4.581,89
NGX09,2009-08-14 06:00,14,4.578,4.582,4.577,4.578,143
NGX09,2009-08-14 06:30,14,4.578,4.595,4.578,4.593,82
NGX09,2009-08-14 07:00,14,4.592,4.598,4.581,4.583,432
NGX09,2009-08-14 07:30,14,4.58,4.594,4.544,4.544,547
NGX09,2009-08-14 08:00,14,4.536,4.573,4.528,4.573,442
NGX09,2009-08-14 08:30,14,4.573,4.588,4.554,4.562,653
NGX09,2009-08-14 09:00,14,4.562,4.562,4.519,4.538,658
NGX09,2009-08-14 09:30,14,4.533,4.542,4.515,4.527,176
NGX09,2009-08-14 10:00,14,4.528,4.541,4.525,4.525,60
NGX09,2009-08-14 10:30,14,4.525,4.543,4.504,4.504,242
NGX09,2009-08-14 11:00,14,4.505,4.526,4.497,4.499,309
NGX09,2009-08-14 11:30,14,4.497,4.543,4.497,4.515,32
NGX09,2009-08-14 12:00,14,4.522,4.541,4.51,4.541,27
NGX09,2009-08-14 12:30,14,4.539,4.549,4.521,4.537,218
NGX09,2009-08-14 13:00,14,4.535,4.536,4.504,4.53,436
NGX09,2009-08-14 13:30,14,4.534,4.534,4.512,4.516,64
NGX09,2009-08-14 14:00,14,4.517,4.528,4.515,4.528,10
NGX09,2009-08-14 14:30,14,4.524,4.542,4.524,4.542,31
NGX09,2009-08-14 15:00,14,4.535,4.535,4.526,4.526,3
NGX09,2009-08-16 17:00,17,4.451,4.451,4.426,4.426,6
NGX09,2009-08-16 20:00,17,4.49,4.49,4.49,4.49,4
NGX09,2009-08-16 21:00,17,4.506,4.515,4.506,4.515,3
NGX09,2009-08-16 21:30,17,4.501,4.501,4.501,4.501,2
NGX09,2009-08-16 22:00,17,4.5,4.5,4.5,4.5,1
NGX09,2009-08-16 23:00,17,4.495,4.495,4.493,4.493,4
NGX09,2009-08-16 23:30,17,4.51,4.51,4.51,4.51,2
NGX09,2009-08-17 00:00,17,4.516,4.516,4.516,4.516,8
NGX09,2009-08-17 01:30,17,4.477,4.477,4.477,4.477,2
NGX09,2009-08-17 02:00,17,4.47,4.47,4.47,4.47,3
NGX09,2009-08-17 03:00,17,4.473,4.478,4.472,4.472,44
NGX09,2009-08-17 03:30,17,4.472,4.473,4.458,4.46,40
NGX09,2009-08-17 04:00,17,4.456,4.456,4.438,4.445,67
NGX09,2009-08-17 04:30,17,4.445,4.445,4.445,4.445,5
NGX09,2009-08-17 05:00,17,4.445,4.447,4.428,4.428,44
NGX09,2009-08-17 05:30,17,4.428,4.428,4.424,4.425,29
NGX09,2009-08-17 06:00,17,4.425,4.435,4.42,4.435,69
NGX09,2009-08-17 06:30,17,4.435,4.435,4.416,4.42,80
NGX09,2009-08-17 07:00,17,4.423,4.454,4.423,4.449,106
NGX09,2009-08-17 07:30,17,4.451,4.461,4.434,4.434,330
NGX09,2009-08-17 08:00,17,4.434,4.483,4.419,4.437,956
NGX09,2009-08-17 08:30,17,4.442,4.446,4.399,4.42,727
NGX09,2009-08-17 09:00,17,4.42,4.433,4.396,4.411,352
NGX09,2009-08-17 09:30,17,4.419,4.435,4.402,4.415,121
NGX09,2009-08-17 10:00,17,4.415,4.42,4.398,4.4,203
NGX09,2009-08-17 10:30,17,4.396,4.411,4.369,4.409,504
NGX09,2009-08-17 11:00,17,4.406,4.417,4.392,4.417,108
NGX09,2009-08-17 11:30,17,4.413,4.418,4.399,4.399,71
NGX09,2009-08-17 12:00,17,4.396,4.42,4.396,4.42,153
NGX09,2009-08-17 12:30,17,4.417,4.422,4.407,4.417,156
NGX09,2009-08-17 13:00,17,4.412,4.424,4.39,4.407,1258
NGX09,2009-08-17 13:30,17,4.407,4.43,4.406,4.43,45
NGX09,2009-08-17 14:00,17,4.433,4.435,4.42,4.42,13
NGX09,2009-08-17 14:30,17,4.427,4.429,4.427,4.429,2
NGX09,2009-08-17 15:00,17,4.425,4.426,4.425,4.426,2
NGX09,2009-08-17 17:00,18,4.441,4.445,4.441,4.445,2
NGX09,2009-08-17 18:00,18,4.445,4.445,4.445,4.445,2
NGX09,2009-08-17 18:30,18,4.445,4.461,4.445,4.461,41
NGX09,2009-08-17 23:30,18,4.433,4.433,4.432,4.432,2
NGX09,2009-08-18 00:00,18,4.432,4.432,4.432,4.432,1
NGX09,2009-08-18 02:00,18,4.44,4.44,4.44,4.44,1
NGX09,2009-08-18 02:30,18,4.444,4.444,4.44,4.44,4
NGX09,2009-08-18 03:00,18,4.447,4.449,4.443,4.443,11
NGX09,2009-08-18 03:30,18,4.443,4.445,4.44,4.445,5
NGX09,2009-08-18 04:00,18,4.445,4.445,4.442,4.442,20
NGX09,2009-08-18 04:30,18,4.442,4.442,4.442,4.442,8
NGX09,2009-08-18 05:00,18,4.442,4.442,4.439,4.442,44
NGX09,2009-08-18 05:30,18,4.442,4.443,4.437,4.437,19
NGX09,2009-08-18 06:00,18,4.436,4.436,4.425,4.425,71
NGX09,2009-08-18 06:30,18,4.425,4.425,4.397,4.397,90
NGX09,2009-08-18 07:00,18,4.399,4.406,4.384,4.396,134
NGX09,2009-08-18 07:30,18,4.393,4.405,4.379,4.386,293
NGX09,2009-08-18 08:00,18,4.39,4.39,4.354,4.37,618
NGX09,2009-08-18 08:30,18,4.371,4.39,4.346,4.346,383
NGX09,2009-08-18 09:00,18,4.357,4.386,4.352,4.378,302
NGX09,2009-08-18 09:30,18,4.376,4.385,4.362,4.362,176
NGX09,2009-08-18 10:00,18,4.36,4.368,4.342,4.351,291
NGX09,2009-08-18 10:30,18,4.348,4.375,4.344,4.375,219
NGX09,2009-08-18 11:00,18,4.369,4.372,4.361,4.367,165
NGX09,2009-08-18 11:30,18,4.366,4.374,4.362,4.362,91
NGX09,2009-08-18 12:00,18,4.364,4.368,4.352,4.364,149
NGX09,2009-08-18 12:30,18,4.366,4.366,4.334,4.339,747
NGX09,2009-08-18 13:00,18,4.337,4.346,4.319,4.329,1032
NGX09,2009-08-18 13:30,18,4.329,4.344,4.328,4.341,154
NGX09,2009-08-18 14:00,18,4.341,4.346,4.337,4.344,94
NGX09,2009-08-18 14:30,18,4.344,4.344,4.33,4.33,57
NGX09,2009-08-18 15:00,18,4.328,4.331,4.326,4.33,7
NGX09,2009-08-18 15:30,18,4.331,4.333,4.331,4.333,3
NGX09,2009-08-18 17:30,19,4.32,4.32,4.32,4.32,15
NGX09,2009-08-18 18:00,19,4.32,4.32,4.32,4.32,2
NGX09,2009-08-18 20:30,19,4.335,4.335,4.335,4.335,1
NGX09,2009-08-18 23:30,19,4.341,4.341,4.341,4.341,1
NGX09,2009-08-19 00:00,19,4.342,4.342,4.333,4.333,2
NGX09,2009-08-19 00:30,19,4.328,4.33,4.321,4.328,33
NGX09,2009-08-19 01:30,19,4.329,4.329,4.31,4.31,23
NGX09,2009-08-19 02:00,19,4.31,4.32,4.31,4.316,49
NGX09,2009-08-19 02:30,19,4.312,4.312,4.292,4.296,96
NGX09,2009-08-19 03:00,19,4.297,4.3,4.297,4.3,19
NGX09,2009-08-19 03:30,19,4.292,4.292,4.29,4.29,36
NGX09,2009-08-19 04:00,19,4.294,4.295,4.29,4.293,13
NGX09,2009-08-19 04:30,19,4.293,4.298,4.293,4.298,17
NGX09,2009-08-19 05:00,19,4.295,4.297,4.295,4.295,20
NGX09,2009-08-19 05:30,19,4.294,4.3,4.294,4.3,18
NGX09,2009-08-19 06:00,19,4.304,4.32,4.304,4.306,29
NGX09,2009-08-19 06:30,19,4.303,4.314,4.296,4.302,84
NGX09,2009-08-19 07:00,19,4.307,4.324,4.282,4.3,119
NGX09,2009-08-19 07:30,19,4.298,4.318,4.282,4.287,88
NGX09,2009-08-19 08:00,19,4.289,4.326,4.287,4.308,387
NGX09,2009-08-19 08:30,19,4.309,4.36,4.308,4.36,617
NGX09,2009-08-19 09:00,19,4.362,4.38,4.33,4.339,367
NGX09,2009-08-19 09:30,19,4.365,4.377,4.32,4.324,313
NGX09,2009-08-19 10:00,19,4.32,4.331,4.314,4.314,60
NGX09,2009-08-19 10:30,19,4.314,4.345,4.305,4.338,174
NGX09,2009-08-19 11:00,19,4.336,4.342,4.318,4.326,37
NGX09,2009-08-19 11:30,19,4.33,4.332,4.308,4.326,52
NGX09,2009-08-19 12:00,19,4.323,4.333,4.32,4.325,138
NGX09,2009-08-19 12:30,19,4.324,4.372,4.322,4.365,148
NGX09,2009-08-19 13:00,19,4.361,4.361,4.328,4.329,78
NGX09,2009-08-19 13:30,19,4.336,4.35,4.33,4.347,36
NGX09,2009-08-19 14:00,19,4.354,4.36,4.348,4.352,17
NGX09,2009-08-19 14:30,19,4.349,4.36,4.349,4.36,21
NGX09,2009-08-19 15:00,19,4.36,4.364,4.357,4.364,13
NGX09,2009-08-19 15:30,19,4.36,4.36,4.359,4.359,2
NGX09,2009-08-19 16:00,19,4.359,4.359,4.359,4.359,1
NGX09,2009-08-19 21:30,20,4.329,4.329,4.329,4.329,1
NGX09,2009-08-20 00:00,20,4.343,4.343,4.343,4.343,1
NGX09,2009-08-20 00:30,20,4.347,4.347,4.347,4.347,1
NGX09,2009-08-20 01:00,20,4.343,4.343,4.343,4.343,1
NGX09,2009-08-20 01:30,20,4.344,4.344,4.344,4.344,2
NGX09,2009-08-20 02:00,20,4.348,4.355,4.348,4.353,26
NGX09,2009-08-20 02:30,20,4.356,4.359,4.356,4.356,27
NGX09,2009-08-20 03:00,20,4.362,4.373,4.36,4.371,12
NGX09,2009-08-20 03:30,20,4.374,4.38,4.373,4.38,31
NGX09,2009-08-20 04:00,20,4.379,4.388,4.379,4.387,83
NGX09,2009-08-20 04:30,20,4.388,4.396,4.388,4.396,61
NGX09,2009-08-20 05:00,20,4.396,4.401,4.389,4.399,44
NGX09,2009-08-20 05:30,20,4.398,4.398,4.391,4.393,14
NGX09,2009-08-20 06:00,20,4.392,4.394,4.371,4.375,124
NGX09,2009-08-20 06:30,20,4.379,4.38,4.37,4.375,59
NGX09,2009-08-20 07:00,20,4.378,4.378,4.362,4.37,80
NGX09,2009-08-20 07:30,20,4.365,4.371,4.358,4.36,57
NGX09,2009-08-20 08:00,20,4.357,4.365,4.318,4.334,277
NGX09,2009-08-20 08:30,20,4.334,4.34,4.322,4.34,221
NGX09,2009-08-20 09:00,20,4.335,4.354,4.322,4.347,175
NGX09,2009-08-20 09:30,20,4.368,4.383,4.263,4.3,735
NGX09,2009-08-20 10:00,20,4.297,4.31,4.279,4.303,361
NGX09,2009-08-20 10:30,20,4.306,4.308,4.287,4.296,92
NGX09,2009-08-20 11:00,20,4.287,4.294,4.248,4.266,351
NGX09,2009-08-20 11:30,20,4.262,4.268,4.249,4.25,42
NGX09,2009-08-20 12:00,20,4.253,4.26,4.244,4.253,104
NGX09,2009-08-20 12:30,20,4.25,4.264,4.232,4.239,168
NGX09,2009-08-20 13:00,20,4.233,4.268,4.233,4.24,195
NGX09,2009-08-20 13:30,20,4.24,4.247,4.239,4.24,48
NGX09,2009-08-20 14:00,20,4.241,4.243,4.234,4.234,21
NGX09,2009-08-20 14:30,20,4.234,4.242,4.234,4.242,50
NGX09,2009-08-20 15:00,20,4.244,4.252,4.237,4.252,54
NGX09,2009-08-20 15:30,20,4.246,4.246,4.243,4.243,2
NGX09,2009-08-20 23:00,21,4.23,4.23,4.23,4.23,1
NGX09,2009-08-20 23:30,21,4.234,4.234,4.231,4.234,5
NGX09,2009-08-21 00:00,21,4.228,4.23,4.228,4.229,6
NGX09,2009-08-21 00:30,21,4.226,4.23,4.225,4.23,33
NGX09,2009-08-21 01:00,21,4.225,4.239,4.225,4.236,17
NGX09,2009-08-21 01:30,21,4.237,4.245,4.236,4.245,8
NGX09,2009-08-21 02:00,21,4.255,4.26,4.252,4.26,18
NGX09,2009-08-21 02:30,21,4.265,4.274,4.259,4.259,30
NGX09,2009-08-21 03:00,21,4.266,4.275,4.266,4.274,19
NGX09,2009-08-21 03:30,21,4.275,4.277,4.268,4.275,23
NGX09,2009-08-21 04:00,21,4.283,4.302,4.283,4.293,58
NGX09,2009-08-21 04:30,21,4.297,4.304,4.296,4.3,35
NGX09,2009-08-21 05:00,21,4.3,4.3,4.298,4.3,44
NGX09,2009-08-21 05:30,21,4.3,4.3,4.286,4.286,49
NGX09,2009-08-21 06:00,21,4.287,4.3,4.286,4.298,54
NGX09,2009-08-21 06:30,21,4.297,4.297,4.245,4.266,53
NGX09,2009-08-21 07:00,21,4.26,4.264,4.204,4.211,243
NGX09,2009-08-21 07:30,21,4.218,4.228,4.201,4.22,75
NGX09,2009-08-21 08:00,21,4.216,4.242,4.208,4.226,176
NGX09,2009-08-21 08:30,21,4.225,4.263,4.225,4.256,107
NGX09,2009-08-21 09:00,21,4.268,4.3,4.26,4.269,253
NGX09,2009-08-21 09:30,21,4.271,4.274,4.252,4.268,91
NGX09,2009-08-21 10:00,21,4.268,4.27,4.254,4.26,139
NGX09,2009-08-21 10:30,21,4.261,4.27,4.252,4.261,114
NGX09,2009-08-21 11:00,21,4.258,4.267,4.25,4.254,48
NGX09,2009-08-21 11:30,21,4.252,4.27,4.246,4.27,80
NGX09,2009-08-21 12:00,21,4.27,4.27,4.228,4.243,246
NGX09,2009-08-21 12:30,21,4.241,4.241,4.182,4.2,598
NGX09,2009-08-21 13:00,21,4.207,4.229,4.186,4.186,479
NGX09,2009-08-21 13:30,21,4.188,4.205,4.184,4.198,66
NGX09,2009-08-21 14:00,21,4.199,4.209,4.196,4.206,52
NGX09,2009-08-21 14:30,21,4.208,4.208,4.2,4.2,27
NGX09,2009-08-21 15:00,21,4.2,4.2,4.194,4.194,2
NGX09,2009-08-21 15:30,21,4.189,4.193,4.189,4.193,6
NGX09,2009-08-23 17:00,24,4.17,4.17,4.15,4.15,29
NGX09,2009-08-23 17:30,24,4.15,4.15,4.15,4.15,9
NGX09,2009-08-23 19:00,24,4.159,4.168,4.159,4.168,7
NGX09,2009-08-23 22:30,24,4.172,4.172,4.165,4.165,6
NGX09,2009-08-23 23:30,24,4.171,4.173,4.167,4.173,9
NGX09,2009-08-24 00:00,24,4.174,4.174,4.174,4.174,1
NGX09,2009-08-24 00:30,24,4.172,4.184,4.172,4.184,3
NGX09,2009-08-24 01:00,24,4.176,4.19,4.176,4.19,7
NGX09,2009-08-24 01:30,24,4.187,4.19,4.187,4.19,3
NGX09,2009-08-24 02:00,24,4.194,4.194,4.178,4.178,8
NGX09,2009-08-24 02:30,24,4.178,4.195,4.178,4.195,5
NGX09,2009-08-24 03:00,24,4.196,4.198,4.196,4.198,19
NGX09,2009-08-24 03:30,24,4.197,4.201,4.197,4.197,47
NGX09,2009-08-24 04:00,24,4.209,4.209,4.197,4.197,29
NGX09,2009-08-24 04:30,24,4.195,4.195,4.178,4.18,28
NGX09,2009-08-24 05:00,24,4.178,4.187,4.178,4.186,24
NGX09,2009-08-24 05:30,24,4.183,4.197,4.18,4.197,23
NGX09,2009-08-24 06:00,24,4.195,4.195,4.189,4.189,7
NGX09,2009-08-24 06:30,24,4.197,4.208,4.187,4.208,41
NGX09,2009-08-24 07:00,24,4.204,4.206,4.189,4.196,45
NGX09,2009-08-24 07:30,24,4.19,4.19,4.169,4.179,133
NGX09,2009-08-24 08:00,24,4.193,4.257,4.182,4.234,661
NGX09,2009-08-24 08:30,24,4.249,4.28,4.215,4.217,281
NGX09,2009-08-24 09:00,24,4.222,4.224,4.202,4.207,184
NGX09,2009-08-24 09:30,24,4.215,4.249,4.215,4.247,238
NGX09,2009-08-24 10:00,24,4.249,4.262,4.241,4.254,150
NGX09,2009-08-24 10:30,24,4.254,4.27,4.253,4.267,128
NGX09,2009-08-24 11:00,24,4.265,4.284,4.264,4.283,152
NGX09,2009-08-24 11:30,24,4.28,4.331,4.271,4.308,123
NGX09,2009-08-24 12:00,24,4.319,4.321,4.282,4.282,120
NGX09,2009-08-24 12:30,24,4.28,4.3,4.272,4.287,120
NGX09,2009-08-24 13:00,24,4.3,4.315,4.268,4.31,136
NGX09,2009-08-24 13:30,24,4.317,4.319,4.312,4.315,90
NGX09,2009-08-24 14:00,24,4.325,4.337,4.32,4.337,37
NGX09,2009-08-24 14:30,24,4.336,4.338,4.323,4.323,16
NGX09,2009-08-24 15:00,24,4.341,4.342,4.341,4.342,2
NGX09,2009-08-24 15:30,24,4.332,4.337,4.332,4.337,11
NGX09,2009-08-24 18:30,25,4.337,4.337,4.337,4.337,1
NGX09,2009-08-24 19:00,25,4.345,4.345,4.345,4.345,1
NGX09,2009-08-24 20:30,25,4.313,4.313,4.313,4.313,1
NGX09,2009-08-24 23:00,25,4.314,4.314,4.306,4.306,5
NGX09,2009-08-24 23:30,25,4.29,4.29,4.286,4.286,2
NGX09,2009-08-25 00:00,25,4.292,4.292,4.292,4.292,1
NGX09,2009-08-25 01:00,25,4.285,4.285,4.285,4.285,5
NGX09,2009-08-25 01:30,25,4.287,4.288,4.287,4.288,2
NGX09,2009-08-25 02:00,25,4.29,4.293,4.287,4.287,24
NGX09,2009-08-25 02:30,25,4.287,4.296,4.28,4.294,48
NGX09,2009-08-25 03:00,25,4.292,4.302,4.292,4.302,32
NGX09,2009-08-25 03:30,25,4.301,4.307,4.3,4.307,36
NGX09,2009-08-25 04:00,25,4.307,4.318,4.303,4.318,77
NGX09,2009-08-25 04:30,25,4.317,4.328,4.303,4.318,72
NGX09,2009-08-25 05:00,25,4.33,4.348,4.328,4.342,92
NGX09,2009-08-25 05:30,25,4.342,4.344,4.329,4.337,26
NGX09,2009-08-25 06:00,25,4.335,4.341,4.334,4.34,27
NGX09,2009-08-25 06:30,25,4.339,4.339,4.3,4.3,53
NGX09,2009-08-25 07:00,25,4.292,4.324,4.285,4.321,127
NGX09,2009-08-25 07:30,25,4.312,4.315,4.294,4.307,251
NGX09,2009-08-25 08:00,25,4.304,4.304,4.23,4.24,437
NGX09,2009-08-25 08:30,25,4.245,4.259,4.237,4.255,114
NGX09,2009-08-25 09:00,25,4.257,4.268,4.226,4.24,144
NGX09,2009-08-25 09:30,25,4.235,4.256,4.234,4.25,158
NGX09,2009-08-25 10:00,25,4.247,4.25,4.24,4.243,100
NGX09,2009-08-25 10:30,25,4.247,4.259,4.236,4.25,211
NGX09,2009-08-25 11:00,25,4.242,4.242,4.231,4.234,246
NGX09,2009-08-25 11:30,25,4.234,4.24,4.219,4.219,118
NGX09,2009-08-25 12:00,25,4.219,4.237,4.219,4.233,65
NGX09,2009-08-25 12:30,25,4.234,4.251,4.223,4.235,205
NGX09,2009-08-25 13:00,25,4.257,4.265,4.246,4.265,218
NGX09,2009-08-25 13:30,25,4.265,4.268,4.255,4.26,142
NGX09,2009-08-25 14:00,25,4.264,4.267,4.264,4.267,20
NGX09,2009-08-25 14:30,25,4.267,4.269,4.26,4.261,11
NGX09,2009-08-25 15:00,25,4.256,4.264,4.256,4.264,8
NGX09,2009-08-25 15:30,25,4.269,4.269,4.269,4.269,1
NGX09,2009-08-25 16:00,25,4.263,4.263,4.263,4.263,1
NGX09,2009-08-25 20:00,26,4.241,4.241,4.225,4.225,10
NGX09,2009-08-25 21:00,26,4.256,4.256,4.256,4.256,3
NGX09,2009-08-25 23:30,26,4.25,4.253,4.25,4.251,3
NGX09,2009-08-26 00:00,26,4.251,4.251,4.251,4.251,1
NGX09,2009-08-26 00:30,26,4.244,4.247,4.244,4.247,3
NGX09,2009-08-26 01:30,26,4.246,4.246,4.246,4.246,1
NGX09,2009-08-26 02:00,26,4.246,4.246,4.245,4.246,37
NGX09,2009-08-26 02:30,26,4.249,4.249,4.246,4.246,21
NGX09,2009-08-26 03:00,26,4.249,4.249,4.241,4.249,49
NGX09,2009-08-26 03:30,26,4.246,4.249,4.239,4.239,54
NGX09,2009-08-26 04:00,26,4.24,4.24,4.237,4.237,34
NGX09,2009-08-26 04:30,26,4.238,4.238,4.235,4.237,66
NGX09,2009-08-26 05:00,26,4.235,4.239,4.235,4.239,19
NGX09,2009-08-26 05:30,26,4.236,4.236,4.234,4.236,51
NGX09,2009-08-26 06:00,26,4.233,4.233,4.21,4.212,54
NGX09,2009-08-26 06:30,26,4.211,4.212,4.202,4.209,116
NGX09,2009-08-26 07:00,26,4.215,4.215,4.202,4.203,355
NGX09,2009-08-26 07:30,26,4.205,4.208,4.184,4.186,635
NGX09,2009-08-26 08:00,26,4.185,4.21,4.179,4.179,1272
NGX09,2009-08-26 08:30,26,4.177,4.2,4.175,4.183,818
NGX09,2009-08-26 09:00,26,4.188,4.218,4.186,4.205,373
NGX09,2009-08-26 09:30,26,4.208,4.24,4.206,4.215,229
NGX09,2009-08-26 10:00,26,4.22,4.23,4.2,4.212,467
NGX09,2009-08-26 10:30,26,4.211,4.212,4.202,4.202,57
NGX09,2009-08-26 11:00,26,4.203,4.216,4.192,4.2,142
NGX09,2009-08-26 11:30,26,4.201,4.214,4.19,4.205,131
NGX09,2009-08-26 12:00,26,4.207,4.216,4.198,4.216,135
NGX09,2009-08-26 12:30,26,4.215,4.215,4.209,4.21,61
NGX09,2009-08-26 13:00,26,4.21,4.275,4.207,4.274,804
NGX09,2009-08-26 13:30,26,4.258,4.271,4.25,4.265,499
NGX09,2009-08-26 14:00,26,4.265,4.269,4.265,4.269,3
NGX09,2009-08-26 14:30,26,4.272,4.277,4.272,4.275,15
NGX09,2009-08-26 15:00,26,4.263,4.263,4.262,4.263,7
NGX09,2009-08-26 15:30,26,4.272,4.272,4.265,4.265,12
NGX09,2009-08-26 16:00,26,4.275,4.278,4.275,4.278,7
NGX09,2009-08-26 17:30,27,4.26,4.26,4.26,4.26,2
NGX09,2009-08-26 20:00,27,4.249,4.249,4.245,4.245,20
NGX09,2009-08-26 21:00,27,4.25,4.25,4.25,4.25,1
NGX09,2009-08-26 21:30,27,4.248,4.248,4.248,4.248,1
NGX09,2009-08-26 23:30,27,4.25,4.25,4.239,4.239,6
NGX09,2009-08-27 00:30,27,4.238,4.238,4.238,4.238,1
NGX09,2009-08-27 02:00,27,4.233,4.241,4.233,4.241,9
NGX09,2009-08-27 02:30,27,4.241,4.241,4.239,4.24,14
NGX09,2009-08-27 03:00,27,4.24,4.241,4.236,4.237,30
NGX09,2009-08-27 03:30,27,4.236,4.242,4.236,4.242,38
NGX09,2009-08-27 04:00,27,4.239,4.24,4.238,4.24,15
NGX09,2009-08-27 04:30,27,4.24,4.24,4.237,4.24,16
NGX09,2009-08-27 05:00,27,4.24,4.24,4.234,4.24,48
NGX09,2009-08-27 05:30,27,4.238,4.238,4.235,4.235,24
NGX09,2009-08-27 06:00,27,4.24,4.24,4.236,4.238,39
NGX09,2009-08-27 06:30,27,4.238,4.238,4.226,4.227,85
NGX09,2009-08-27 07:00,27,4.23,4.24,4.229,4.23,192
NGX09,2009-08-27 07:30,27,4.233,4.233,4.212,4.215,299
NGX09,2009-08-27 08:00,27,4.215,4.215,4.147,4.153,919
NGX09,2009-08-27 08:30,27,4.155,4.17,4.155,4.164,726
NGX09,2009-08-27 09:00,27,4.166,4.19,4.151,4.19,609
NGX09,2009-08-27 09:30,27,4.17,4.17,4.083,4.095,808
NGX09,2009-08-27 10:00,27,4.094,4.122,4.08,4.109,620
NGX09,2009-08-27 10:30,27,4.112,4.115,4.105,4.112,265
NGX09,2009-08-27 11:00,27,4.117,4.122,4.112,4.122,141
NGX09,2009-08-27 11:30,27,4.124,4.136,4.117,4.117,135
NGX09,2009-08-27 12:00,27,4.121,4.121,4.098,4.114,236
NGX09,2009-08-27 12:30,27,4.113,4.156,4.105,4.154,206
NGX09,2009-08-27 13:00,27,4.156,4.232,4.156,4.18,621
NGX09,2009-08-27 13:30,27,4.181,4.197,4.178,4.185,119
NGX09,2009-08-27 14:00,27,4.181,4.184,4.17,4.171,80
NGX09,2009-08-27 14:30,27,4.172,4.173,4.162,4.166,55
NGX09,2009-08-27 15:00,27,4.162,4.165,4.162,4.165,52
NGX09,2009-08-27 15:30,27,4.16,4.16,4.16,4.16,4
NGX09,2009-08-27 16:00,27,4.173,4.18,4.17,4.178,7
NGX09,2009-08-27 18:00,28,4.2,4.2,4.2,4.2,1
NGX09,2009-08-27 19:30,28,4.189,4.215,4.178,4.215,6
NGX09,2009-08-27 21:00,28,4.165,4.165,4.165,4.165,1
NGX09,2009-08-27 21:30,28,4.156,4.157,4.156,4.157,2
NGX09,2009-08-27 23:30,28,4.165,4.165,4.162,4.162,3
NGX09,2009-08-28 01:30,28,4.166,4.179,4.159,4.179,8
NGX09,2009-08-28 02:00,28,4.179,4.181,4.177,4.178,41
NGX09,2009-08-28 02:30,28,4.178,4.181,4.178,4.181,4
NGX09,2009-08-28 03:00,28,4.181,4.189,4.181,4.189,27
NGX09,2009-08-28 03:30,28,4.189,4.191,4.187,4.191,40
NGX09,2009-08-28 04:00,28,4.191,4.191,4.186,4.189,44
NGX09,2009-08-28 04:30,28,4.19,4.19,4.184,4.19,30
NGX09,2009-08-28 05:00,28,4.185,4.191,4.185,4.191,31
NGX09,2009-08-28 05:30,28,4.191,4.194,4.178,4.186,16
NGX09,2009-08-28 06:00,28,4.182,4.185,4.161,4.166,35
NGX09,2009-08-28 06:30,28,4.163,4.164,4.139,4.14,50
NGX09,2009-08-28 07:00,28,4.138,4.14,4.087,4.094,354
NGX09,2009-08-28 07:30,28,4.094,4.094,4.043,4.084,775
NGX09,2009-08-28 08:00,28,4.085,4.1,4.055,4.096,645
NGX09,2009-08-28 08:30,28,4.1,4.105,4.056,4.057,1026
NGX09,2009-08-28 09:00,28,4.061,4.086,4.052,4.082,685
NGX09,2009-08-28 09:30,28,4.084,4.092,4.063,4.073,296
NGX09,2009-08-28 10:00,28,4.072,4.084,4.066,4.078,465
NGX09,2009-08-28 10:30,28,4.076,4.076,4.035,4.056,765
NGX09,2009-08-28 11:00,28,4.05,4.088,4.032,4.081,506
NGX09,2009-08-28 11:30,28,4.084,4.098,4.062,4.062,199
NGX09,2009-08-28 12:00,28,4.072,4.09,4.069,4.08,225
NGX09,2009-08-28 12:30,28,4.078,4.078,4.061,4.062,335
NGX09,2009-08-28 13:00,28,4.063,4.084,4.04,4.054,601
NGX09,2009-08-28 13:30,28,4.055,4.079,4.051,4.067,120
NGX09,2009-08-28 14:00,28,4.063,4.063,4.057,4.06,55
NGX09,2009-08-28 14:30,28,4.056,4.062,4.051,4.051,36
NGX09,2009-08-28 15:00,28,4.051,4.054,4.051,4.051,12
NGX09,2009-08-28 15:30,28,4.049,4.049,4.042,4.047,13
NGX09,2009-08-30 17:00,31,4.019,4.088,4.019,4.088,12
NGX09,2009-08-30 17:30,31,4.1,4.106,4.091,4.091,4
NGX09,2009-08-30 18:00,31,4.091,4.091,4.069,4.072,10
NGX09,2009-08-30 18:30,31,4.072,4.072,4.072,4.072,1
NGX09,2009-08-30 19:30,31,4.068,4.069,4.068,4.069,3
NGX09,2009-08-30 20:00,31,4.048,4.048,4.045,4.045,3
NGX09,2009-08-30 20:30,31,4.055,4.055,4.055,4.055,1
NGX09,2009-08-30 21:00,31,4.053,4.053,4.053,4.053,1
NGX09,2009-08-30 22:00,31,4.03,4.03,4.03,4.03,2
NGX09,2009-08-30 22:30,31,4.021,4.031,4.021,4.031,2
NGX09,2009-08-30 23:30,31,4.034,4.034,4.03,4.03,3
NGX09,2009-08-31 00:30,31,4.05,4.05,4.05,4.05,1
NGX09,2009-08-31 01:30,31,4.047,4.047,4.047,4.047,1
NGX09,2009-08-31 02:00,31,4.054,4.055,4.053,4.053,6
NGX09,2009-08-31 02:30,31,4.055,4.071,4.055,4.071,23
NGX09,2009-08-31 03:00,31,4.072,4.072,4.06,4.06,33
NGX09,2009-08-31 03:30,31,4.05,4.052,4.05,4.05,13
NGX09,2009-08-31 04:00,31,4.05,4.05,4.05,4.05,2
NGX09,2009-08-31 04:30,31,4.048,4.049,4.043,4.046,13
NGX09,2009-08-31 05:00,31,4.043,4.043,4.008,4.012,21
NGX09,2009-08-31 05:30,31,4.007,4.019,4.007,4.019,8
NGX09,2009-08-31 06:00,31,4.027,4.035,4.025,4.034,26
NGX09,2009-08-31 06:30,31,4.036,4.036,4.009,4.009,57
NGX09,2009-08-31 07:00,31,4.01,4.01,3.97,3.975,410
NGX09,2009-08-31 07:30,31,3.978,3.987,3.956,3.958,340
NGX09,2009-08-31 08:00,31,3.96,3.987,3.934,3.974,545
NGX09,2009-08-31 08:30,31,3.972,3.988,3.96,3.988,414
NGX09,2009-08-31 09:00,31,3.989,4.01,3.978,3.99,505
NGX09,2009-08-31 09:30,31,3.983,4.02,3.983,4.006,302
NGX09,2009-08-31 10:00,31,4.001,4.017,3.989,4.016,265
NGX09,2009-08-31 10:30,31,4.018,4.047,4.009,4.016,517
NGX09,2009-08-31 11:00,31,4.02,4.033,4.008,4.023,215
NGX09,2009-08-31 11:30,31,4.014,4.025,3.99,4,190
NGX09,2009-08-31 12:00,31,3.991,4.013,3.991,4.012,54
NGX09,2009-08-31 12:30,31,4.01,4.015,3.997,3.997,73
NGX09,2009-08-31 13:00,31,3.997,4.005,3.985,3.997,694
NGX09,2009-08-31 13:30,31,3.997,4.013,3.988,3.992,132
NGX09,2009-08-31 14:00,31,3.99,4.004,3.99,3.993,42
NGX09,2009-08-31 14:30,31,3.995,4,3.995,3.997,20
NGX09,2009-08-31 15:00,31,3.999,4,3.995,4,6
NGX09,2009-08-31 17:00,1,3.996,3.996,3.996,3.996,10
NGX09,2009-08-31 17:30,1,4,4,4,4,1
NGX09,2009-08-31 18:00,1,3.996,3.996,3.996,3.996,5
NGX09,2009-08-31 18:30,1,3.996,3.996,3.996,3.996,3
NGX09,2009-08-31 19:00,1,3.99,3.99,3.989,3.989,4
NGX09,2009-08-31 19:30,1,3.975,3.975,3.975,3.975,1
NGX09,2009-08-31 20:00,1,3.983,3.989,3.975,3.975,6
NGX09,2009-08-31 20:30,1,3.98,3.983,3.98,3.983,6
NGX09,2009-08-31 21:00,1,3.973,3.973,3.973,3.973,1
NGX09,2009-08-31 21:30,1,3.973,3.973,3.973,3.973,3
NGX09,2009-08-31 22:00,1,3.959,3.959,3.958,3.958,2
NGX09,2009-08-31 23:00,1,3.967,3.967,3.967,3.967,1
NGX09,2009-08-31 23:30,1,3.983,3.99,3.983,3.987,3
NGX09,2009-09-01 01:00,1,3.991,3.991,3.991,3.991,3
NGX09,2009-09-01 01:30,1,3.993,4,3.991,4,10
NGX09,2009-09-01 02:00,1,4,4.011,4,4.006,46
NGX09,2009-09-01 02:30,1,4.006,4.013,4.006,4.012,10
NGX09,2009-09-01 03:00,1,4.01,4.016,4.01,4.014,24
NGX09,2009-09-01 03:30,1,4.015,4.021,4.014,4.02,46
NGX09,2009-09-01 04:00,1,4.025,4.025,4.019,4.02,26
NGX09,2009-09-01 04:30,1,4.018,4.018,4.012,4.014,26
NGX09,2009-09-01 05:00,1,4.014,4.015,4.006,4.007,40
NGX09,2009-09-01 05:30,1,4.006,4.006,3.982,3.993,93
NGX09,2009-09-01 06:00,1,3.99,3.991,3.984,3.991,37
NGX09,2009-09-01 06:30,1,3.991,4.025,3.989,3.997,54
NGX09,2009-09-01 07:00,1,3.985,3.985,3.971,3.984,180
NGX09,2009-09-01 07:30,1,3.984,3.984,3.962,3.975,294
NGX09,2009-09-01 08:00,1,3.977,3.98,3.956,3.964,337
NGX09,2009-09-01 08:30,1,3.962,3.984,3.962,3.979,575
NGX09,2009-09-01 09:00,1,3.98,4.038,3.977,4.012,706
NGX09,2009-09-01 09:30,1,4.012,4.013,3.975,3.98,339
NGX09,2009-09-01 10:00,1,3.977,3.981,3.904,3.906,838
NGX09,2009-09-01 10:30,1,3.904,3.915,3.882,3.911,713
NGX09,2009-09-01 11:00,1,3.905,3.916,3.903,3.91,305
NGX09,2009-09-01 11:30,1,3.909,3.93,3.908,3.915,348
NGX09,2009-09-01 12:00,1,3.918,3.918,3.89,3.893,147
NGX09,2009-09-01 12:30,1,3.889,3.898,3.878,3.888,205
NGX09,2009-09-01 13:00,1,3.876,3.894,3.86,3.867,739
NGX09,2009-09-01 13:30,1,3.866,3.876,3.866,3.875,225
NGX09,2009-09-01 14:00,1,3.879,3.88,3.868,3.871,69
NGX09,2009-09-01 14:30,1,3.872,3.876,3.869,3.873,47
NGX09,2009-09-01 15:00,1,3.87,3.875,3.869,3.875,14
NGX09,2009-09-01 15:30,1,3.877,3.88,3.871,3.88,4
NGX09,2009-09-01 17:00,2,3.872,3.872,3.868,3.868,5
NGX09,2009-09-01 18:00,2,3.893,3.893,3.893,3.893,1
NGX09,2009-09-01 18:30,2,3.89,3.89,3.887,3.887,3
NGX09,2009-09-01 19:00,2,3.896,3.903,3.896,3.902,5
NGX09,2009-09-01 20:00,2,3.907,3.907,3.9,3.9,6
NGX09,2009-09-01 20:30,2,3.905,3.908,3.904,3.904,3
NGX09,2009-09-01 22:30,2,3.9,3.9,3.9,3.9,1
NGX09,2009-09-01 23:00,2,3.899,3.899,3.899,3.899,1
NGX09,2009-09-01 23:30,2,3.898,3.9,3.898,3.899,6
NGX09,2009-09-02 00:00,2,3.9,3.9,3.9,3.9,6
NGX09,2009-09-02 00:30,2,3.889,3.889,3.889,3.889,1
NGX09,2009-09-02 01:00,2,3.895,3.895,3.895,3.895,1
NGX09,2009-09-02 01:30,2,3.898,3.898,3.898,3.898,1
NGX09,2009-09-02 02:00,2,3.89,3.891,3.887,3.888,19
NGX09,2009-09-02 02:30,2,3.894,3.894,3.886,3.886,28
NGX09,2009-09-02 03:00,2,3.885,3.896,3.878,3.896,47
NGX09,2009-09-02 03:30,2,3.896,3.902,3.885,3.889,41
NGX09,2009-09-02 04:00,2,3.891,3.891,3.884,3.885,43
NGX09,2009-09-02 04:30,2,3.886,3.89,3.886,3.89,35
NGX09,2009-09-02 05:00,2,3.89,3.894,3.89,3.894,37
NGX09,2009-09-02 05:30,2,3.895,3.91,3.894,3.91,58
NGX09,2009-09-02 06:00,2,3.918,3.919,3.916,3.916,56
NGX09,2009-09-02 06:30,2,3.926,3.926,3.869,3.88,169
NGX09,2009-09-02 07:00,2,3.879,3.901,3.862,3.873,114
NGX09,2009-09-02 07:30,2,3.875,3.893,3.869,3.887,189
NGX09,2009-09-02 08:00,2,3.886,3.92,3.881,3.9,515
NGX09,2009-09-02 08:30,2,3.9,3.96,3.9,3.939,728
NGX09,2009-09-02 09:00,2,3.939,3.955,3.928,3.937,420
NGX09,2009-09-02 09:30,2,3.933,3.982,3.9,3.953,665
NGX09,2009-09-02 10:00,2,3.947,3.964,3.934,3.944,549
NGX09,2009-09-02 10:30,2,3.949,3.951,3.879,3.892,900
NGX09,2009-09-02 11:00,2,3.89,3.903,3.882,3.884,396
NGX09,2009-09-02 11:30,2,3.885,3.899,3.883,3.884,172
NGX09,2009-09-02 12:00,2,3.887,3.913,3.863,3.907,701
NGX09,2009-09-02 12:30,2,3.909,3.922,3.896,3.905,343
NGX09,2009-09-02 13:00,2,3.905,3.918,3.863,3.865,888
NGX09,2009-09-02 13:30,2,3.865,3.878,3.864,3.875,363
NGX09,2009-09-02 14:00,2,3.875,3.882,3.874,3.876,53
NGX09,2009-09-02 14:30,2,3.877,3.887,3.876,3.878,42
NGX09,2009-09-02 15:00,2,3.888,3.89,3.881,3.881,27
NGX09,2009-09-02 15:30,2,3.88,3.888,3.88,3.888,4
NGX09,2009-09-02 16:00,2,3.887,3.9,3.887,3.887,21
NGX09,2009-09-02 17:00,3,3.9,3.9,3.879,3.887,37
NGX09,2009-09-02 17:30,3,3.887,3.887,3.887,3.887,3
NGX09,2009-09-02 18:00,3,3.88,3.88,3.88,3.88,2
NGX09,2009-09-02 18:30,3,3.854,3.854,3.836,3.839,60
NGX09,2009-09-02 19:00,3,3.841,3.841,3.841,3.841,4
NGX09,2009-09-02 19:30,3,3.84,3.843,3.84,3.841,3
NGX09,2009-09-02 20:00,3,3.842,3.842,3.842,3.842,1
NGX09,2009-09-02 20:30,3,3.838,3.84,3.838,3.84,2
NGX09,2009-09-02 21:30,3,3.839,3.85,3.839,3.85,2
NGX09,2009-09-02 22:00,3,3.856,3.87,3.851,3.851,9
NGX09,2009-09-02 23:00,3,3.875,3.882,3.875,3.882,2
NGX09,2009-09-02 23:30,3,3.89,3.893,3.889,3.889,5
NGX09,2009-09-03 00:00,3,3.896,3.896,3.893,3.893,7
NGX09,2009-09-03 01:00,3,3.895,3.899,3.895,3.896,6
NGX09,2009-09-03 01:30,3,3.898,3.9,3.896,3.9,30
NGX09,2009-09-03 02:00,3,3.9,3.9,3.896,3.897,62
NGX09,2009-09-03 02:30,3,3.899,3.909,3.899,3.909,18
NGX09,2009-09-03 03:00,3,3.907,3.908,3.904,3.905,22
NGX09,2009-09-03 03:30,3,3.907,3.915,3.907,3.915,24
NGX09,2009-09-03 04:00,3,3.915,3.919,3.913,3.915,40
NGX09,2009-09-03 04:30,3,3.915,3.915,3.905,3.906,67
NGX09,2009-09-03 05:00,3,3.907,3.918,3.906,3.918,40
NGX09,2009-09-03 05:30,3,3.919,3.919,3.896,3.896,78
NGX09,2009-09-03 06:00,3,3.894,3.899,3.882,3.89,76
NGX09,2009-09-03 06:30,3,3.889,3.909,3.883,3.898,76
NGX09,2009-09-03 07:00,3,3.9,3.91,3.9,3.904,128
NGX09,2009-09-03 07:30,3,3.897,3.923,3.894,3.92,282
NGX09,2009-09-03 08:00,3,3.924,3.944,3.917,3.935,613
NGX09,2009-09-03 08:30,3,3.933,3.941,3.91,3.918,657
NGX09,2009-09-03 09:00,3,3.915,3.918,3.85,3.883,694
NGX09,2009-09-03 09:30,3,3.901,3.902,3.765,3.773,2353
NGX09,2009-09-03 10:00,3,3.774,3.786,3.732,3.736,1428
NGX09,2009-09-03 10:30,3,3.736,3.76,3.733,3.748,562
NGX09,2009-09-03 11:00,3,3.747,3.764,3.738,3.747,507
NGX09,2009-09-03 11:30,3,3.748,3.759,3.711,3.714,361
NGX09,2009-09-03 12:00,3,3.714,3.733,3.703,3.726,464
NGX09,2009-09-03 12:30,3,3.728,3.728,3.709,3.71,335
NGX09,2009-09-03 13:00,3,3.71,3.722,3.66,3.669,1690
NGX09,2009-09-03 13:30,3,3.671,3.675,3.653,3.657,387
NGX09,2009-09-03 14:00,3,3.655,3.672,3.651,3.669,328
NGX09,2009-09-03 14:30,3,3.668,3.673,3.657,3.662,61
NGX09,2009-09-03 15:00,3,3.661,3.662,3.654,3.662,21
NGX09,2009-09-03 15:30,3,3.658,3.669,3.652,3.657,36
NGX09,2009-09-03 17:00,4,3.665,3.665,3.664,3.665,8
NGX09,2009-09-03 17:30,4,3.67,3.67,3.67,3.67,1
NGX09,2009-09-03 18:00,4,3.664,3.68,3.656,3.66,17
NGX09,2009-09-03 18:30,4,3.658,3.68,3.658,3.68,4
NGX09,2009-09-03 19:00,4,3.68,3.68,3.68,3.68,1
NGX09,2009-09-03 19:30,4,3.663,3.67,3.663,3.67,8
NGX09,2009-09-03 20:00,4,3.67,3.675,3.67,3.675,9
NGX09,2009-09-03 20:30,4,3.68,3.683,3.67,3.67,6
NGX09,2009-09-03 21:00,4,3.67,3.67,3.67,3.67,12
NGX09,2009-09-03 21:30,4,3.664,3.684,3.658,3.684,8
NGX09,2009-09-03 22:00,4,3.662,3.662,3.658,3.658,3
NGX09,2009-09-03 23:00,4,3.659,3.659,3.659,3.659,1
NGX09,2009-09-03 23:30,4,3.661,3.663,3.661,3.663,6
NGX09,2009-09-04 00:00,4,3.657,3.659,3.653,3.653,10
NGX09,2009-09-04 00:30,4,3.655,3.657,3.651,3.653,10
NGX09,2009-09-04 01:00,4,3.651,3.653,3.65,3.653,11
NGX09,2009-09-04 01:30,4,3.663,3.663,3.653,3.653,6
NGX09,2009-09-04 02:00,4,3.653,3.659,3.652,3.655,53
NGX09,2009-09-04 02:30,4,3.653,3.653,3.624,3.626,60
NGX09,2009-09-04 03:00,4,3.628,3.633,3.619,3.631,50
NGX09,2009-09-04 03:30,4,3.632,3.638,3.632,3.635,31
NGX09,2009-09-04 04:00,4,3.635,3.639,3.633,3.633,60
NGX09,2009-09-04 04:30,4,3.634,3.644,3.632,3.644,60
NGX09,2009-09-04 05:00,4,3.644,3.644,3.629,3.629,52
NGX09,2009-09-04 05:30,4,3.633,3.635,3.594,3.603,134
NGX09,2009-09-04 06:00,4,3.599,3.602,3.526,3.53,422
NGX09,2009-09-04 06:30,4,3.53,3.537,3.491,3.52,1005
NGX09,2009-09-04 07:00,4,3.525,3.57,3.52,3.557,509
NGX09,2009-09-04 07:30,4,3.559,3.57,3.525,3.56,1159
NGX09,2009-09-04 08:00,4,3.56,3.647,3.558,3.619,1980
NGX09,2009-09-04 08:30,4,3.617,3.659,3.59,3.63,1340
NGX09,2009-09-04 09:00,4,3.631,3.649,3.623,3.63,502
NGX09,2009-09-04 09:30,4,3.632,3.661,3.624,3.632,865
NGX09,2009-09-04 10:00,4,3.631,3.648,3.626,3.641,330
NGX09,2009-09-04 10:30,4,3.642,3.68,3.637,3.655,625
NGX09,2009-09-04 11:00,4,3.655,3.689,3.648,3.663,872
NGX09,2009-09-04 11:30,4,3.663,3.69,3.661,3.681,286
NGX09,2009-09-04 12:00,4,3.68,3.683,3.643,3.668,512
NGX09,2009-09-04 12:30,4,3.672,3.674,3.656,3.66,101
NGX09,2009-09-04 13:00,4,3.661,3.744,3.66,3.738,1453
NGX09,2009-09-04 13:30,4,3.733,3.763,3.729,3.762,310
NGX09,2009-09-04 14:00,4,3.759,3.762,3.749,3.758,127
NGX09,2009-09-04 14:30,4,3.759,3.776,3.759,3.774,85
NGX09,2009-09-04 15:00,4,3.777,3.782,3.776,3.776,3
NGX09,2009-09-06 17:00,8,3.741,3.741,3.65,3.65,23
NGX09,2009-09-06 18:00,8,3.65,3.65,3.65,3.65,4
NGX09,2009-09-06 18:30,8,3.65,3.65,3.65,3.65,2
NGX09,2009-09-06 19:00,8,3.641,3.641,3.63,3.63,17
NGX09,2009-09-06 19:30,8,3.641,3.648,3.641,3.648,7
NGX09,2009-09-06 20:30,8,3.663,3.673,3.64,3.64,3
NGX09,2009-09-06 23:30,8,3.676,3.698,3.676,3.698,3
NGX09,2009-09-07 00:00,8,3.691,3.7,3.691,3.7,4
NGX09,2009-09-07 00:30,8,3.699,3.7,3.69,3.69,5
NGX09,2009-09-07 01:00,8,3.697,3.697,3.697,3.697,1
NGX09,2009-09-07 02:00,8,3.696,3.7,3.696,3.696,27
NGX09,2009-09-07 02:30,8,3.698,3.699,3.697,3.699,21
NGX09,2009-09-07 03:00,8,3.7,3.719,3.698,3.712,49
NGX09,2009-09-07 03:30,8,3.715,3.718,3.705,3.718,15
NGX09,2009-09-07 04:00,8,3.717,3.734,3.717,3.734,11
NGX09,2009-09-07 04:30,8,3.735,3.738,3.734,3.738,23
NGX09,2009-09-07 05:00,8,3.744,3.75,3.74,3.75,56
NGX09,2009-09-07 05:30,8,3.75,3.75,3.746,3.747,38
NGX09,2009-09-07 06:00,8,3.745,3.76,3.744,3.751,47
NGX09,2009-09-07 06:30,8,3.752,3.753,3.75,3.752,31
NGX09,2009-09-07 07:00,8,3.751,3.751,3.742,3.748,60
NGX09,2009-09-07 07:30,8,3.745,3.745,3.744,3.745,3
NGX09,2009-09-07 08:00,8,3.745,3.75,3.725,3.725,77
NGX09,2009-09-07 08:30,8,3.724,3.724,3.691,3.697,78
NGX09,2009-09-07 09:00,8,3.697,3.7,3.685,3.686,41
NGX09,2009-09-07 09:30,8,3.689,3.704,3.686,3.704,11
NGX09,2009-09-07 10:00,8,3.707,3.724,3.707,3.713,58
NGX09,2009-09-07 10:30,8,3.72,3.724,3.71,3.715,27
NGX09,2009-09-07 11:00,8,3.71,3.719,3.71,3.714,45
NGX09,2009-09-07 11:30,8,3.715,3.717,3.707,3.711,6
NGX09,2009-09-07 12:00,8,3.717,3.717,3.717,3.717,1
NGX09,2009-09-07 17:00,8,3.698,3.722,3.698,3.714,7
NGX09,2009-09-07 18:30,8,3.706,3.706,3.706,3.706,1
NGX09,2009-09-07 20:30,8,3.705,3.705,3.705,3.705,3
NGX09,2009-09-07 21:30,8,3.701,3.703,3.701,3.703,2
NGX09,2009-09-07 22:00,8,3.699,3.704,3.699,3.704,2
NGX09,2009-09-07 22:30,8,3.698,3.703,3.696,3.703,3
NGX09,2009-09-07 23:00,8,3.705,3.705,3.705,3.705,1
NGX09,2009-09-07 23:30,8,3.698,3.7,3.698,3.7,5
NGX09,2009-09-08 00:00,8,3.713,3.713,3.713,3.713,1
NGX09,2009-09-08 01:00,8,3.711,3.711,3.711,3.711,1
NGX09,2009-09-08 01:30,8,3.72,3.73,3.72,3.73,4
NGX09,2009-09-08 02:00,8,3.732,3.732,3.725,3.731,13
NGX09,2009-09-08 02:30,8,3.731,3.752,3.731,3.749,42
NGX09,2009-09-08 03:00,8,3.751,3.76,3.75,3.76,27
NGX09,2009-09-08 03:30,8,3.762,3.767,3.758,3.767,33
NGX09,2009-09-08 04:00,8,3.764,3.787,3.764,3.787,59
NGX09,2009-09-08 04:30,8,3.787,3.787,3.78,3.786,25
NGX09,2009-09-08 05:00,8,3.781,3.787,3.78,3.783,16
NGX09,2009-09-08 05:30,8,3.784,3.787,3.781,3.781,40
NGX09,2009-09-08 06:00,8,3.781,3.785,3.763,3.785,80
NGX09,2009-09-08 06:30,8,3.787,3.809,3.78,3.809,310
NGX09,2009-09-08 07:00,8,3.809,3.869,3.809,3.853,270
NGX09,2009-09-08 07:30,8,3.859,3.941,3.851,3.898,829
NGX09,2009-09-08 08:00,8,3.895,3.922,3.772,3.8,1499
NGX09,2009-09-08 08:30,8,3.808,3.833,3.778,3.785,443
NGX09,2009-09-08 09:00,8,3.785,3.83,3.761,3.83,499
NGX09,2009-09-08 09:30,8,3.83,3.863,3.795,3.818,734
NGX09,2009-09-08 10:00,8,3.82,3.873,3.808,3.856,1036
NGX09,2009-09-08 10:30,8,3.858,3.885,3.836,3.843,654
NGX09,2009-09-08 11:00,8,3.856,3.878,3.855,3.867,277
NGX09,2009-09-08 11:30,8,3.87,3.888,3.862,3.888,173
NGX09,2009-09-08 12:00,8,3.887,3.894,3.832,3.862,420
NGX09,2009-09-08 12:30,8,3.858,3.86,3.824,3.856,362
NGX09,2009-09-08 13:00,8,3.855,3.863,3.802,3.856,1005
NGX09,2009-09-08 13:30,8,3.854,3.865,3.851,3.865,382
NGX09,2009-09-08 14:00,8,3.865,3.886,3.865,3.879,197
NGX09,2009-09-08 14:30,8,3.876,3.888,3.874,3.883,37
NGX09,2009-09-08 15:00,8,3.889,3.9,3.884,3.9,40
NGX09,2009-09-08 15:30,8,3.897,3.902,3.891,3.902,42
NGX09,2009-09-08 16:00,8,3.901,3.907,3.901,3.907,7
NGX09,2009-09-08 17:00,9,3.895,3.895,3.895,3.895,12
NGX09,2009-09-08 19:00,9,3.905,3.905,3.905,3.905,1
NGX09,2009-09-08 19:30,9,3.908,3.91,3.908,3.91,17
NGX09,2009-09-08 20:00,9,3.909,3.909,3.909,3.909,1
NGX09,2009-09-08 20:30,9,3.908,3.91,3.908,3.91,11
NGX09,2009-09-08 21:30,9,3.901,3.901,3.9,3.9,7
NGX09,2009-09-08 22:00,9,3.9,3.9,3.9,3.9,1
NGX09,2009-09-08 22:30,9,3.91,3.91,3.91,3.91,8
NGX09,2009-09-08 23:00,9,3.903,3.91,3.902,3.902,4
NGX09,2009-09-08 23:30,9,3.9,3.9,3.894,3.894,24
NGX09,2009-09-09 01:30,9,3.883,3.883,3.883,3.883,1
NGX09,2009-09-09 02:00,9,3.879,3.896,3.871,3.871,87
NGX09,2009-09-09 02:30,9,3.872,3.88,3.871,3.879,33
NGX09,2009-09-09 03:00,9,3.877,3.882,3.877,3.88,23
NGX09,2009-09-09 03:30,9,3.878,3.885,3.878,3.885,55
NGX09,2009-09-09 04:00,9,3.88,3.888,3.88,3.888,36
NGX09,2009-09-09 04:30,9,3.885,3.885,3.871,3.879,63
NGX09,2009-09-09 05:00,9,3.879,3.879,3.871,3.873,46
NGX09,2009-09-09 05:30,9,3.872,3.872,3.852,3.852,52
NGX09,2009-09-09 06:00,9,3.855,3.876,3.853,3.876,106
NGX09,2009-09-09 06:30,9,3.872,3.9,3.87,3.888,415
NGX09,2009-09-09 07:00,9,3.893,3.93,3.892,3.925,924
NGX09,2009-09-09 07:30,9,3.922,3.925,3.886,3.918,1193
NGX09,2009-09-09 08:00,9,3.918,3.966,3.912,3.96,2155
NGX09,2009-09-09 08:30,9,3.96,3.971,3.933,3.959,1019
NGX09,2009-09-09 09:00,9,3.959,4.006,3.959,3.976,1288
NGX09,2009-09-09 09:30,9,3.98,3.99,3.959,3.978,857
NGX09,2009-09-09 10:00,9,3.98,3.988,3.962,3.974,886
NGX09,2009-09-09 10:30,9,3.977,4.01,3.966,4,511
NGX09,2009-09-09 11:00,9,3.995,4,3.981,3.987,346
NGX09,2009-09-09 11:30,9,3.991,3.995,3.939,3.96,1482
NGX09,2009-09-09 12:00,9,3.961,3.98,3.951,3.956,351
NGX09,2009-09-09 12:30,9,3.959,3.96,3.902,3.918,887
NGX09,2009-09-09 13:00,9,3.931,3.931,3.857,3.867,937
NGX09,2009-09-09 13:30,9,3.868,3.886,3.859,3.873,374
NGX09,2009-09-09 14:00,9,3.874,3.885,3.87,3.885,110
NGX09,2009-09-09 14:30,9,3.884,3.89,3.882,3.882,41
NGX09,2009-09-09 15:00,9,3.882,3.883,3.878,3.88,13
NGX09,2009-09-09 15:30,9,3.885,3.885,3.88,3.88,3
NGX09,2009-09-09 16:00,9,3.883,3.883,3.878,3.883,5
NGX09,2009-09-09 17:00,10,3.924,3.924,3.924,3.924,1
NGX09,2009-09-09 18:00,10,3.893,3.894,3.89,3.89,5
NGX09,2009-09-09 18:30,10,3.897,3.897,3.897,3.897,1
NGX09,2009-09-09 20:00,10,3.888,3.888,3.888,3.888,1
NGX09,2009-09-09 20:30,10,3.885,3.885,3.87,3.87,14
NGX09,2009-09-09 21:30,10,3.87,3.87,3.87,3.87,6
NGX09,2009-09-09 22:00,10,3.87,3.87,3.87,3.87,2
NGX09,2009-09-09 23:30,10,3.894,3.903,3.894,3.903,6
NGX09,2009-09-10 00:00,10,3.914,3.914,3.914,3.914,1
NGX09,2009-09-10 00:30,10,3.92,3.92,3.918,3.918,6
NGX09,2009-09-10 01:00,10,3.918,3.918,3.918,3.918,10
NGX09,2009-09-10 01:30,10,3.915,3.915,3.915,3.915,3
NGX09,2009-09-10 02:00,10,3.917,3.92,3.915,3.92,120
NGX09,2009-09-10 02:30,10,3.918,3.92,3.912,3.92,69
NGX09,2009-09-10 03:00,10,3.92,3.92,3.916,3.919,59
NGX09,2009-09-10 03:30,10,3.918,3.919,3.916,3.916,43
NGX09,2009-09-10 04:00,10,3.919,3.919,3.918,3.918,40
NGX09,2009-09-10 04:30,10,3.918,3.919,3.903,3.918,39
NGX09,2009-09-10 05:00,10,3.919,3.919,3.911,3.912,58
NGX09,2009-09-10 05:30,10,3.911,3.913,3.908,3.908,15
NGX09,2009-09-10 06:00,10,3.909,3.909,3.904,3.906,90
NGX09,2009-09-10 06:30,10,3.903,3.903,3.88,3.881,104
NGX09,2009-09-10 07:00,10,3.881,3.881,3.847,3.856,555
NGX09,2009-09-10 07:30,10,3.857,3.899,3.854,3.89,683
NGX09,2009-09-10 08:00,10,3.889,3.894,3.837,3.842,841
NGX09,2009-09-10 08:30,10,3.843,3.843,3.792,3.809,1238
NGX09,2009-09-10 09:00,10,3.81,3.825,3.795,3.815,650
NGX09,2009-09-10 09:30,10,3.825,3.937,3.799,3.933,2554
NGX09,2009-09-10 10:00,10,3.936,3.99,3.91,3.968,1331
NGX09,2009-09-10 10:30,10,3.965,4.031,3.952,4.013,1119
NGX09,2009-09-10 11:00,10,4.014,4.02,3.98,4.008,391
NGX09,2009-09-10 11:30,10,4.007,4.099,4.005,4.093,1056
NGX09,2009-09-10 12:00,10,4.094,4.105,4.064,4.066,634
NGX09,2009-09-10 12:30,10,4.067,4.163,4.065,4.141,684
NGX09,2009-09-10 13:00,10,4.137,4.268,4.126,4.248,4596
NGX09,2009-09-10 13:30,10,4.248,4.303,4.24,4.273,1448
NGX09,2009-09-10 14:00,10,4.277,4.281,4.239,4.252,458
NGX09,2009-09-10 14:30,10,4.253,4.261,4.247,4.259,174
NGX09,2009-09-10 15:00,10,4.257,4.261,4.25,4.257,111
NGX09,2009-09-10 15:30,10,4.258,4.269,4.258,4.269,69
NGX09,2009-09-10 16:00,10,4.266,4.266,4.255,4.255,6
NGX09,2009-09-10 17:00,11,4.268,4.268,4.245,4.245,29
NGX09,2009-09-10 17:30,11,4.241,4.241,4.237,4.237,3
NGX09,2009-09-10 18:00,11,4.243,4.249,4.243,4.245,6
NGX09,2009-09-10 18:30,11,4.235,4.235,4.229,4.229,2
NGX09,2009-09-10 19:00,11,4.221,4.221,4.22,4.22,3
NGX09,2009-09-10 19:30,11,4.221,4.226,4.215,4.226,7
NGX09,2009-09-10 20:00,11,4.228,4.228,4.228,4.228,2
NGX09,2009-09-10 20:30,11,4.229,4.241,4.229,4.241,20
NGX09,2009-09-10 21:00,11,4.245,4.278,4.245,4.278,80
NGX09,2009-09-10 22:00,11,4.26,4.27,4.26,4.27,3
NGX09,2009-09-10 22:30,11,4.26,4.26,4.26,4.26,18
NGX09,2009-09-10 23:00,11,4.261,4.261,4.261,4.261,2
NGX09,2009-09-10 23:30,11,4.249,4.255,4.236,4.236,40
NGX09,2009-09-11 00:00,11,4.235,4.245,4.235,4.238,5
NGX09,2009-09-11 01:00,11,4.23,4.241,4.23,4.232,16
NGX09,2009-09-11 01:30,11,4.23,4.23,4.206,4.206,34
NGX09,2009-09-11 02:00,11,4.204,4.216,4.199,4.215,165
NGX09,2009-09-11 02:30,11,4.219,4.219,4.212,4.218,17
NGX09,2009-09-11 03:00,11,4.216,4.224,4.214,4.223,63
NGX09,2009-09-11 03:30,11,4.224,4.236,4.224,4.231,47
NGX09,2009-09-11 04:00,11,4.231,4.231,4.226,4.23,66
NGX09,2009-09-11 04:30,11,4.233,4.239,4.231,4.236,60
NGX09,2009-09-11 05:00,11,4.238,4.28,4.233,4.279,126
NGX09,2009-09-11 05:30,11,4.28,4.283,4.27,4.282,147
NGX09,2009-09-11 06:00,11,4.284,4.299,4.281,4.298,182
NGX09,2009-09-11 06:30,11,4.3,4.341,4.298,4.321,373
NGX09,2009-09-11 07:00,11,4.312,4.314,4.231,4.285,571
NGX09,2009-09-11 07:30,11,4.285,4.286,4.238,4.277,672
NGX09,2009-09-11 08:00,11,4.275,4.445,4.273,4.392,3514
NGX09,2009-09-11 08:30,11,4.396,4.404,4.293,4.358,1733
NGX09,2009-09-11 09:00,11,4.358,4.366,4.319,4.36,1967
NGX09,2009-09-11 09:30,11,4.362,4.383,4.324,4.359,864
NGX09,2009-09-11 10:00,11,4.36,4.388,4.341,4.367,1049
NGX09,2009-09-11 10:30,11,4.362,4.365,4.308,4.343,776
NGX09,2009-09-11 11:00,11,4.342,4.343,4.176,4.184,1085
NGX09,2009-09-11 11:30,11,4.181,4.255,4.176,4.231,1305
NGX09,2009-09-11 12:00,11,4.23,4.234,4.084,4.147,1500
NGX09,2009-09-11 12:30,11,4.15,4.157,3.985,4.03,2361
NGX09,2009-09-11 13:00,11,4.03,4.076,3.976,4.02,1977
NGX09,2009-09-11 13:30,11,4.019,4.056,4.019,4.044,499
NGX09,2009-09-11 14:00,11,4.042,4.052,4.042,4.048,105
NGX09,2009-09-11 14:30,11,4.048,4.06,4.044,4.051,123
NGX09,2009-09-11 15:00,11,4.056,4.057,4.049,4.052,26
NGX09,2009-09-11 15:30,11,4.054,4.066,4.042,4.052,37
NGX09,2009-09-11 16:00,11,4.05,4.05,4.04,4.041,24
NGX09,2009-09-13 17:00,14,3.988,4.065,3.988,4.047,34
NGX09,2009-09-13 17:30,14,4.05,4.053,4.049,4.053,6
NGX09,2009-09-13 18:00,14,4.053,4.061,4.053,4.061,3
NGX09,2009-09-13 18:30,14,4.061,4.074,4.061,4.074,3
NGX09,2009-09-13 19:00,14,4.074,4.074,4.074,4.074,2
NGX09,2009-09-13 19:30,14,4.068,4.071,4.055,4.055,16
NGX09,2009-09-13 20:00,14,4.055,4.055,4.046,4.046,5
NGX09,2009-09-13 20:30,14,4.041,4.051,4.032,4.032,19
NGX09,2009-09-13 21:00,14,4.03,4.035,4.022,4.035,3
NGX09,2009-09-13 21:30,14,4.04,4.04,4.04,4.04,2
NGX09,2009-09-13 22:30,14,4.04,4.04,4.04,4.04,1
NGX09,2009-09-13 23:00,14,4.039,4.039,4.039,4.039,2
NGX09,2009-09-13 23:30,14,4.055,4.055,4.048,4.048,10
NGX09,2009-09-14 00:00,14,4.042,4.043,4.039,4.043,5
NGX09,2009-09-14 00:30,14,4.043,4.043,4.043,4.043,1
NGX09,2009-09-14 01:00,14,4.051,4.055,4.048,4.048,11
NGX09,2009-09-14 01:30,14,4.051,4.061,4.05,4.061,48
NGX09,2009-09-14 02:00,14,4.061,4.068,4.058,4.068,91
NGX09,2009-09-14 02:30,14,4.068,4.077,4.064,4.064,90
NGX09,2009-09-14 03:00,14,4.062,4.07,4.055,4.055,118
NGX09,2009-09-14 03:30,14,4.055,4.056,4.045,4.049,56
NGX09,2009-09-14 04:00,14,4.051,4.054,4.049,4.049,64
NGX09,2009-09-14 04:30,14,4.049,4.052,4.046,4.046,15
NGX09,2009-09-14 05:00,14,4.049,4.053,4.046,4.046,75
NGX09,2009-09-14 05:30,14,4.052,4.064,4.049,4.062,64
NGX09,2009-09-14 06:00,14,4.061,4.079,4.056,4.079,164
NGX09,2009-09-14 06:30,14,4.079,4.09,4.061,4.066,288
NGX09,2009-09-14 07:00,14,4.071,4.103,4.028,4.087,746
NGX09,2009-09-14 07:30,14,4.086,4.105,4.014,4.104,412
NGX09,2009-09-14 08:00,14,4.105,4.23,4.1,4.217,2384
NGX09,2009-09-14 08:30,14,4.215,4.338,4.188,4.261,4185
NGX09,2009-09-14 09:00,14,4.261,4.261,4.197,4.238,1466
NGX09,2009-09-14 09:30,14,4.243,4.302,4.233,4.25,791
NGX09,2009-09-14 10:00,14,4.251,4.368,4.242,4.328,2118
NGX09,2009-09-14 10:30,14,4.328,4.334,4.27,4.304,1318
NGX09,2009-09-14 11:00,14,4.304,4.334,4.248,4.304,1056
NGX09,2009-09-14 11:30,14,4.303,4.315,4.23,4.26,899
NGX09,2009-09-14 12:00,14,4.253,4.265,4.224,4.249,511
NGX09,2009-09-14 12:30,14,4.252,4.312,4.252,4.303,1122
NGX09,2009-09-14 13:00,14,4.293,4.334,4.25,4.33,3278
NGX09,2009-09-14 13:30,14,4.335,4.382,4.331,4.377,1362
NGX09,2009-09-14 14:00,14,4.375,4.375,4.35,4.362,662
NGX09,2009-09-14 14:30,14,4.362,4.38,4.361,4.37,421
NGX09,2009-09-14 15:00,14,4.367,4.419,4.367,4.419,222
NGX09,2009-09-14 15:30,14,4.42,4.42,4.403,4.412,97
NGX09,2009-09-14 16:00,14,4.412,4.426,4.412,4.412,27
NGX09,2009-09-14 17:00,15,4.42,4.424,4.415,4.421,97
NGX09,2009-09-14 17:30,15,4.424,4.424,4.415,4.415,69
NGX09,2009-09-14 18:00,15,4.41,4.415,4.405,4.405,26
NGX09,2009-09-14 18:30,15,4.415,4.417,4.415,4.417,35
NGX09,2009-09-14 19:00,15,4.412,4.424,4.411,4.424,16
NGX09,2009-09-14 19:30,15,4.424,4.45,4.424,4.445,161
NGX09,2009-09-14 20:00,15,4.445,4.475,4.445,4.453,86
NGX09,2009-09-14 20:30,15,4.449,4.45,4.448,4.45,14
NGX09,2009-09-14 21:00,15,4.45,4.458,4.45,4.458,2
NGX09,2009-09-14 21:30,15,4.454,4.456,4.454,4.456,2
NGX09,2009-09-14 22:30,15,4.451,4.451,4.451,4.451,2
NGX09,2009-09-14 23:00,15,4.449,4.453,4.442,4.453,4
NGX09,2009-09-14 23:30,15,4.438,4.438,4.413,4.416,12
NGX09,2009-09-15 00:00,15,4.43,4.434,4.43,4.434,5
NGX09,2009-09-15 00:30,15,4.425,4.425,4.412,4.412,3
NGX09,2009-09-15 01:00,15,4.41,4.413,4.41,4.413,2
NGX09,2009-09-15 01:30,15,4.413,4.42,4.413,4.417,6
NGX09,2009-09-15 02:00,15,4.415,4.419,4.409,4.415,48
NGX09,2009-09-15 02:30,15,4.415,4.418,4.406,4.416,40
NGX09,2009-09-15 03:00,15,4.411,4.416,4.406,4.41,70
NGX09,2009-09-15 03:30,15,4.407,4.415,4.407,4.41,40
NGX09,2009-09-15 04:00,15,4.41,4.423,4.41,4.421,43
NGX09,2009-09-15 04:30,15,4.417,4.44,4.417,4.428,62
NGX09,2009-09-15 05:00,15,4.43,4.46,4.43,4.46,68
NGX09,2009-09-15 05:30,15,4.462,4.485,4.445,4.453,193
NGX09,2009-09-15 06:00,15,4.462,4.464,4.451,4.464,19
NGX09,2009-09-15 06:30,15,4.465,4.52,4.447,4.51,481
NGX09,2009-09-15 07:00,15,4.507,4.517,4.44,4.456,753
NGX09,2009-09-15 07:30,15,4.465,4.509,4.443,4.488,898
NGX09,2009-09-15 08:00,15,4.491,4.498,4.387,4.431,1903
NGX09,2009-09-15 08:30,15,4.431,4.456,4.381,4.386,1795
NGX09,2009-09-15 09:00,15,4.389,4.392,4.29,4.317,2205
NGX09,2009-09-15 09:30,15,4.319,4.388,4.289,4.361,1665
NGX09,2009-09-15 10:00,15,4.364,4.38,4.341,4.369,1103
NGX09,2009-09-15 10:30,15,4.371,4.462,4.341,4.441,1654
NGX09,2009-09-15 11:00,15,4.443,4.45,4.403,4.437,1097
NGX09,2009-09-15 11:30,15,4.437,4.458,4.414,4.453,808
NGX09,2009-09-15 12:00,15,4.453,4.48,4.409,4.423,1334
NGX09,2009-09-15 12:30,15,4.424,4.443,4.322,4.383,1948
NGX09,2009-09-15 13:00,15,4.388,4.389,4.283,4.291,5448
NGX09,2009-09-15 13:30,15,4.297,4.338,4.295,4.337,1029
NGX09,2009-09-15 14:00,15,4.337,4.344,4.327,4.337,353
NGX09,2009-09-15 14:30,15,4.342,4.351,4.335,4.351,199
NGX09,2009-09-15 15:00,15,4.352,4.353,4.323,4.325,62
NGX09,2009-09-15 15:30,15,4.318,4.325,4.318,4.318,22
NGX09,2009-09-15 16:00,15,4.314,4.318,4.312,4.318,17
NGX09,2009-09-15 17:00,16,4.285,4.33,4.285,4.33,34
NGX09,2009-09-15 17:30,16,4.328,4.33,4.328,4.33,4
NGX09,2009-09-15 18:00,16,4.33,4.33,4.33,4.33,2
NGX09,2009-09-15 19:00,16,4.381,4.42,4.365,4.42,16
NGX09,2009-09-15 19:30,16,4.414,4.414,4.414,4.414,1
NGX09,2009-09-15 20:00,16,4.399,4.402,4.399,4.402,9
NGX09,2009-09-15 20:30,16,4.404,4.404,4.398,4.398,7
NGX09,2009-09-15 21:00,16,4.392,4.401,4.392,4.401,2
NGX09,2009-09-15 21:30,16,4.4,4.4,4.36,4.36,11
NGX09,2009-09-15 22:00,16,4.36,4.365,4.36,4.365,45
NGX09,2009-09-15 22:30,16,4.365,4.37,4.365,4.37,19
NGX09,2009-09-15 23:30,16,4.37,4.38,4.37,4.37,4
NGX09,2009-09-16 00:00,16,4.37,4.37,4.365,4.369,9
NGX09,2009-09-16 00:30,16,4.37,4.37,4.37,4.37,17
NGX09,2009-09-16 01:00,16,4.37,4.37,4.368,4.37,23
NGX09,2009-09-16 01:30,16,4.37,4.37,4.369,4.369,31
NGX09,2009-09-16 02:00,16,4.37,4.389,4.37,4.389,32
NGX09,2009-09-16 02:30,16,4.397,4.413,4.39,4.41,76
NGX09,2009-09-16 03:00,16,4.411,4.433,4.411,4.424,64
NGX09,2009-09-16 03:30,16,4.426,4.426,4.414,4.42,43
NGX09,2009-09-16 04:00,16,4.42,4.442,4.417,4.442,74
NGX09,2009-09-16 04:30,16,4.452,4.46,4.436,4.455,43
NGX09,2009-09-16 05:00,16,4.455,4.459,4.444,4.455,76
NGX09,2009-09-16 05:30,16,4.45,4.45,4.432,4.44,95
NGX09,2009-09-16 06:00,16,4.437,4.45,4.429,4.44,63
NGX09,2009-09-16 06:30,16,4.436,4.436,4.395,4.404,324
NGX09,2009-09-16 07:00,16,4.4,4.455,4.394,4.432,247
NGX09,2009-09-16 07:30,16,4.432,4.476,4.419,4.431,528
NGX09,2009-09-16 08:00,16,4.435,4.5,4.423,4.47,1166
NGX09,2009-09-16 08:30,16,4.469,4.479,4.402,4.44,1716
NGX09,2009-09-16 09:00,16,4.44,4.488,4.44,4.462,1157
NGX09,2009-09-16 09:30,16,4.47,4.55,4.462,4.471,2612
NGX09,2009-09-16 10:00,16,4.472,4.509,4.442,4.506,1832
NGX09,2009-09-16 10:30,16,4.507,4.556,4.485,4.532,1333
NGX09,2009-09-16 11:00,16,4.533,4.616,4.53,4.584,2456
NGX09,2009-09-16 11:30,16,4.575,4.597,4.53,4.569,1060
NGX09,2009-09-16 12:00,16,4.569,4.591,4.541,4.547,1108
NGX09,2009-09-16 12:30,16,4.547,4.566,4.471,4.548,1936
NGX09,2009-09-16 13:00,16,4.549,4.741,4.548,4.741,7390
NGX09,2009-09-16 13:30,16,4.736,4.75,4.7,4.734,2534
NGX09,2009-09-16 14:00,16,4.732,4.734,4.708,4.729,441
NGX09,2009-09-16 14:30,16,4.729,4.732,4.705,4.713,676
NGX09,2009-09-16 15:00,16,4.713,4.72,4.708,4.72,112
NGX09,2009-09-16 15:30,16,4.712,4.724,4.709,4.718,76
NGX09,2009-09-16 16:00,16,4.725,4.726,4.715,4.715,27
NGX09,2009-09-16 17:00,17,4.735,4.735,4.715,4.73,9
NGX09,2009-09-16 17:30,17,4.728,4.728,4.72,4.72,5
NGX09,2009-09-16 18:00,17,4.715,4.715,4.708,4.713,14
NGX09,2009-09-16 18:30,17,4.718,4.734,4.718,4.728,8
NGX09,2009-09-16 19:00,17,4.715,4.715,4.715,4.715,1
NGX09,2009-09-16 19:30,17,4.736,4.736,4.715,4.715,2
NGX09,2009-09-16 20:00,17,4.71,4.71,4.701,4.701,35
NGX09,2009-09-16 20:30,17,4.7,4.71,4.7,4.705,12
NGX09,2009-09-16 21:00,17,4.72,4.722,4.718,4.722,4
NGX09,2009-09-16 22:00,17,4.722,4.731,4.722,4.73,8
NGX09,2009-09-16 22:30,17,4.722,4.722,4.722,4.722,1
NGX09,2009-09-16 23:00,17,4.71,4.712,4.689,4.695,22
NGX09,2009-09-16 23:30,17,4.688,4.697,4.686,4.697,31
NGX09,2009-09-17 00:00,17,4.69,4.69,4.686,4.69,9
NGX09,2009-09-17 00:30,17,4.688,4.695,4.68,4.695,10
NGX09,2009-09-17 01:00,17,4.695,4.732,4.695,4.732,17
NGX09,2009-09-17 01:30,17,4.726,4.734,4.725,4.725,10
NGX09,2009-09-17 02:00,17,4.712,4.717,4.68,4.68,70
NGX09,2009-09-17 02:30,17,4.683,4.683,4.663,4.679,211
NGX09,2009-09-17 03:00,17,4.682,4.684,4.677,4.677,59
NGX09,2009-09-17 03:30,17,4.679,4.681,4.674,4.68,24
NGX09,2009-09-17 04:00,17,4.68,4.68,4.676,4.677,125
NGX09,2009-09-17 04:30,17,4.677,4.691,4.677,4.683,76
NGX09,2009-09-17 05:00,17,4.685,4.711,4.681,4.703,90
NGX09,2009-09-17 05:30,17,4.709,4.72,4.705,4.707,37
NGX09,2009-09-17 06:00,17,4.708,4.734,4.708,4.723,65
NGX09,2009-09-17 06:30,17,4.724,4.748,4.687,4.718,420
NGX09,2009-09-17 07:00,17,4.726,4.75,4.702,4.732,880
NGX09,2009-09-17 07:30,17,4.733,4.737,4.668,4.698,1771
NGX09,2009-09-17 08:00,17,4.7,4.705,4.6,4.614,2972
NGX09,2009-09-17 08:30,17,4.614,4.678,4.585,4.638,3053
NGX09,2009-09-17 09:00,17,4.636,4.666,4.585,4.614,1944
NGX09,2009-09-17 09:30,17,4.63,4.82,4.576,4.599,7189
NGX09,2009-09-17 10:00,17,4.598,4.643,4.568,4.6,2449
NGX09,2009-09-17 10:30,17,4.602,4.626,4.556,4.567,1342
NGX09,2009-09-17 11:00,17,4.567,4.62,4.537,4.614,2045
NGX09,2009-09-17 11:30,17,4.615,4.643,4.569,4.589,1334
NGX09,2009-09-17 12:00,17,4.587,4.587,4.518,4.566,1339
NGX09,2009-09-17 12:30,17,4.564,4.623,4.553,4.558,1674
NGX09,2009-09-17 13:00,17,4.558,4.581,4.44,4.443,5901
NGX09,2009-09-17 13:30,17,4.443,4.475,4.443,4.455,1311
NGX09,2009-09-17 14:00,17,4.453,4.472,4.447,4.455,439
NGX09,2009-09-17 14:30,17,4.455,4.472,4.454,4.466,208
NGX09,2009-09-17 15:00,17,4.464,4.467,4.45,4.452,74
NGX09,2009-09-17 15:30,17,4.455,4.463,4.448,4.454,43
NGX09,2009-09-17 16:00,17,4.453,4.458,4.447,4.447,21
NGX09,2009-09-17 17:00,18,4.432,4.46,4.432,4.459,9
NGX09,2009-09-17 18:00,18,4.467,4.467,4.467,4.467,1
NGX09,2009-09-17 18:30,18,4.465,4.477,4.465,4.474,5
NGX09,2009-09-17 19:00,18,4.475,4.5,4.475,4.5,37
NGX09,2009-09-17 19:30,18,4.504,4.508,4.503,4.508,6
NGX09,2009-09-17 20:30,18,4.498,4.5,4.498,4.5,2
NGX09,2009-09-17 21:00,18,4.504,4.508,4.504,4.508,5
NGX09,2009-09-17 21:30,18,4.508,4.508,4.508,4.508,1
NGX09,2009-09-17 22:00,18,4.504,4.504,4.503,4.503,8
NGX09,2009-09-17 22:30,18,4.503,4.503,4.503,4.503,5
NGX09,2009-09-17 23:00,18,4.486,4.486,4.444,4.455,9
NGX09,2009-09-17 23:30,18,4.467,4.474,4.467,4.473,20
NGX09,2009-09-18 00:00,18,4.474,4.474,4.468,4.468,5
NGX09,2009-09-18 01:00,18,4.462,4.462,4.462,4.462,1
NGX09,2009-09-18 01:30,18,4.469,4.474,4.466,4.474,13
NGX09,2009-09-18 02:00,18,4.473,4.516,4.472,4.516,130
NGX09,2009-09-18 02:30,18,4.504,4.513,4.499,4.5,51
NGX09,2009-09-18 03:00,18,4.5,4.505,4.495,4.499,75
NGX09,2009-09-18 03:30,18,4.501,4.505,4.5,4.505,73
NGX09,2009-09-18 04:00,18,4.502,4.515,4.502,4.511,57
NGX09,2009-09-18 04:30,18,4.51,4.535,4.51,4.534,93
NGX09,2009-09-18 05:00,18,4.534,4.539,4.533,4.535,60
NGX09,2009-09-18 05:30,18,4.541,4.549,4.533,4.542,74
NGX09,2009-09-18 06:00,18,4.551,4.555,4.55,4.552,130
NGX09,2009-09-18 06:30,18,4.55,4.553,4.484,4.487,343
NGX09,2009-09-18 07:00,18,4.486,4.527,4.483,4.515,586
NGX09,2009-09-18 07:30,18,4.516,4.526,4.462,4.526,1088
NGX09,2009-09-18 08:00,18,4.528,4.562,4.51,4.533,2091
NGX09,2009-09-18 08:30,18,4.536,4.561,4.447,4.453,2585
NGX09,2009-09-18 09:00,18,4.452,4.469,4.402,4.446,2867
NGX09,2009-09-18 09:30,18,4.446,4.477,4.441,4.467,1442
NGX09,2009-09-18 10:00,18,4.467,4.509,4.467,4.476,1839
NGX09,2009-09-18 10:30,18,4.481,4.57,4.464,4.523,1962
NGX09,2009-09-18 11:00,18,4.524,4.553,4.513,4.535,1116
NGX09,2009-09-18 11:30,18,4.539,4.577,4.531,4.55,1033
NGX09,2009-09-18 12:00,18,4.553,4.563,4.516,4.562,1414
NGX09,2009-09-18 12:30,18,4.561,4.623,4.542,4.606,1936
NGX09,2009-09-18 13:00,18,4.604,4.696,4.589,4.662,5867
NGX09,2009-09-18 13:30,18,4.664,4.667,4.642,4.644,846
NGX09,2009-09-18 14:00,18,4.645,4.651,4.622,4.622,294
NGX09,2009-09-18 14:30,18,4.622,4.633,4.609,4.615,293
NGX09,2009-09-18 15:00,18,4.616,4.627,4.61,4.627,67
NGX09,2009-09-18 15:30,18,4.618,4.628,4.618,4.622,26
NGX09,2009-09-18 16:00,18,4.615,4.615,4.609,4.61,9
NGX09,2009-09-20 17:00,21,4.58,4.609,4.57,4.607,12
NGX09,2009-09-20 17:30,21,4.606,4.609,4.6,4.6,16
NGX09,2009-09-20 18:30,21,4.6,4.605,4.6,4.605,24
NGX09,2009-09-20 19:00,21,4.609,4.609,4.596,4.6,13
NGX09,2009-09-20 19:30,21,4.609,4.609,4.609,4.609,2
NGX09,2009-09-20 20:00,21,4.609,4.609,4.609,4.609,2
NGX09,2009-09-20 20:30,21,4.6,4.6,4.562,4.562,19
NGX09,2009-09-20 21:00,21,4.569,4.57,4.569,4.57,12
NGX09,2009-09-20 21:30,21,4.57,4.577,4.57,4.577,2
NGX09,2009-09-20 22:00,21,4.585,4.585,4.568,4.581,5
NGX09,2009-09-20 22:30,21,4.608,4.608,4.608,4.608,1
NGX09,2009-09-21 00:00,21,4.599,4.599,4.599,4.599,1
NGX09,2009-09-21 00:30,21,4.6,4.6,4.6,4.6,5
NGX09,2009-09-21 01:00,21,4.6,4.6,4.6,4.6,5
NGX09,2009-09-21 01:30,21,4.6,4.6,4.6,4.6,1
NGX09,2009-09-21 02:00,21,4.6,4.603,4.6,4.6,19
NGX09,2009-09-21 02:30,21,4.604,4.605,4.6,4.601,45
NGX09,2009-09-21 03:00,21,4.6,4.602,4.599,4.601,45
NGX09,2009-09-21 03:30,21,4.6,4.604,4.6,4.604,60
NGX09,2009-09-21 04:00,21,4.6,4.603,4.596,4.6,134
NGX09,2009-09-21 04:30,21,4.6,4.601,4.591,4.594,107
NGX09,2009-09-21 05:00,21,4.594,4.595,4.585,4.586,135
NGX09,2009-09-21 05:30,21,4.586,4.596,4.578,4.59,140
NGX09,2009-09-21 06:00,21,4.59,4.608,4.59,4.6,73
NGX09,2009-09-21 06:30,21,4.605,4.65,4.6,4.622,544
NGX09,2009-09-21 07:00,21,4.625,4.627,4.568,4.583,925
NGX09,2009-09-21 07:30,21,4.58,4.59,4.545,4.574,1039
NGX09,2009-09-21 08:00,21,4.572,4.582,4.531,4.548,1879
NGX09,2009-09-21 08:30,21,4.549,4.579,4.463,4.475,2561
NGX09,2009-09-21 09:00,21,4.474,4.589,4.443,4.54,2810
NGX09,2009-09-21 09:30,21,4.542,4.557,4.488,4.502,1781
NGX09,2009-09-21 10:00,21,4.5,4.532,4.483,4.526,1105
NGX09,2009-09-21 10:30,21,4.531,4.597,4.528,4.56,1793
NGX09,2009-09-21 11:00,21,4.562,4.565,4.508,4.533,942
NGX09,2009-09-21 11:30,21,4.533,4.59,4.521,4.535,1140
NGX09,2009-09-21 12:00,21,4.533,4.547,4.493,4.534,906
NGX09,2009-09-21 12:30,21,4.539,4.56,4.5,4.529,871
NGX09,2009-09-21 13:00,21,4.523,4.536,4.411,4.419,4198
NGX09,2009-09-21 13:30,21,4.419,4.44,4.415,4.439,1354
NGX09,2009-09-21 14:00,21,4.437,4.461,4.437,4.457,507
NGX09,2009-09-21 14:30,21,4.455,4.457,4.44,4.449,239
NGX09,2009-09-21 15:00,21,4.449,4.47,4.449,4.454,65
NGX09,2009-09-21 15:30,21,4.453,4.453,4.443,4.443,13
NGX09,2009-09-21 16:00,21,4.443,4.46,4.443,4.459,19
NGX09,2009-09-21 17:00,22,4.455,4.455,4.436,4.436,15
NGX09,2009-09-21 17:30,22,4.438,4.438,4.438,4.438,2
NGX09,2009-09-21 18:00,22,4.426,4.426,4.426,4.426,3
NGX09,2009-09-21 18:30,22,4.435,4.435,4.425,4.425,11
NGX09,2009-09-21 19:30,22,4.45,4.45,4.45,4.45,5
NGX09,2009-09-21 20:00,22,4.46,4.464,4.445,4.464,10
NGX09,2009-09-21 21:00,22,4.463,4.464,4.458,4.461,12
NGX09,2009-09-21 21:30,22,4.467,4.471,4.467,4.47,49
NGX09,2009-09-21 22:00,22,4.47,4.47,4.47,4.47,2
NGX09,2009-09-21 22:30,22,4.472,4.472,4.47,4.47,7
NGX09,2009-09-21 23:00,22,4.473,4.473,4.465,4.473,6
NGX09,2009-09-21 23:30,22,4.47,4.488,4.47,4.484,33
NGX09,2009-09-22 00:00,22,4.488,4.49,4.488,4.49,20
NGX09,2009-09-22 00:30,22,4.492,4.492,4.484,4.492,8
NGX09,2009-09-22 01:00,22,4.488,4.497,4.488,4.497,12
NGX09,2009-09-22 01:30,22,4.495,4.499,4.48,4.497,43
NGX09,2009-09-22 02:00,22,4.498,4.52,4.496,4.519,65
NGX09,2009-09-22 02:30,22,4.52,4.529,4.52,4.527,62
NGX09,2009-09-22 03:00,22,4.528,4.556,4.528,4.552,186
NGX09,2009-09-22 03:30,22,4.552,4.553,4.548,4.553,39
NGX09,2009-09-22 04:00,22,4.553,4.555,4.548,4.548,32
NGX09,2009-09-22 04:30,22,4.544,4.566,4.544,4.564,74
NGX09,2009-09-22 05:00,22,4.564,4.58,4.564,4.57,120
NGX09,2009-09-22 05:30,22,4.57,4.59,4.567,4.59,116
NGX09,2009-09-22 06:00,22,4.59,4.591,4.565,4.574,365
NGX09,2009-09-22 06:30,22,4.574,4.576,4.53,4.53,268
NGX09,2009-09-22 07:00,22,4.528,4.56,4.499,4.506,633
NGX09,2009-09-22 07:30,22,4.506,4.535,4.496,4.534,649
NGX09,2009-09-22 08:00,22,4.534,4.554,4.499,4.512,1606
NGX09,2009-09-22 08:30,22,4.511,4.532,4.428,4.451,3201
NGX09,2009-09-22 09:00,22,4.453,4.488,4.422,4.429,1589
NGX09,2009-09-22 09:30,22,4.428,4.439,4.389,4.427,2579
NGX09,2009-09-22 10:00,22,4.428,4.466,4.413,4.447,1502
NGX09,2009-09-22 10:30,22,4.448,4.456,4.428,4.454,672
NGX09,2009-09-22 11:00,22,4.453,4.501,4.453,4.497,1372
NGX09,2009-09-22 11:30,22,4.497,4.499,4.454,4.468,892
NGX09,2009-09-22 12:00,22,4.463,4.48,4.425,4.44,1194
NGX09,2009-09-22 12:30,22,4.436,4.456,4.411,4.425,1717
NGX09,2009-09-22 13:00,22,4.427,4.524,4.427,4.523,5423
NGX09,2009-09-22 13:30,22,4.523,4.552,4.511,4.53,1942
NGX09,2009-09-22 14:00,22,4.533,4.545,4.528,4.534,525
NGX09,2009-09-22 14:30,22,4.532,4.541,4.528,4.529,273
NGX09,2009-09-22 15:00,22,4.537,4.552,4.532,4.55,72
NGX09,2009-09-22 15:30,22,4.55,4.553,4.548,4.55,39
NGX09,2009-09-22 16:00,22,4.553,4.559,4.541,4.559,21
NGX09,2009-09-22 17:00,23,4.55,4.559,4.55,4.559,3
NGX09,2009-09-22 17:30,23,4.541,4.541,4.521,4.521,6
NGX09,2009-09-22 18:00,23,4.511,4.516,4.505,4.505,12
NGX09,2009-09-22 18:30,23,4.515,4.521,4.515,4.52,7
NGX09,2009-09-22 19:00,23,4.524,4.525,4.524,4.525,3
NGX09,2009-09-22 20:00,23,4.525,4.525,4.523,4.523,2
NGX09,2009-09-22 20:30,23,4.525,4.534,4.525,4.526,3
NGX09,2009-09-22 21:30,23,4.527,4.558,4.527,4.557,38
NGX09,2009-09-22 22:00,23,4.56,4.569,4.553,4.559,22
NGX09,2009-09-22 22:30,23,4.559,4.572,4.559,4.561,15
NGX09,2009-09-22 23:00,23,4.565,4.568,4.557,4.557,11
NGX09,2009-09-22 23:30,23,4.55,4.55,4.52,4.525,34
NGX09,2009-09-23 00:00,23,4.524,4.524,4.524,4.524,5
NGX09,2009-09-23 00:30,23,4.523,4.525,4.52,4.525,7
NGX09,2009-09-23 01:00,23,4.523,4.523,4.519,4.522,10
NGX09,2009-09-23 01:30,23,4.527,4.529,4.521,4.529,10
NGX09,2009-09-23 02:00,23,4.528,4.531,4.514,4.523,65
NGX09,2009-09-23 02:30,23,4.524,4.531,4.524,4.529,43
NGX09,2009-09-23 03:00,23,4.529,4.541,4.526,4.536,20
NGX09,2009-09-23 03:30,23,4.536,4.537,4.53,4.53,28
NGX09,2009-09-23 04:00,23,4.526,4.533,4.525,4.525,50
NGX09,2009-09-23 04:30,23,4.524,4.53,4.521,4.521,58
NGX09,2009-09-23 05:00,23,4.522,4.522,4.502,4.502,42
NGX09,2009-09-23 05:30,23,4.507,4.535,4.502,4.53,82
NGX09,2009-09-23 06:00,23,4.532,4.563,4.532,4.563,116
NGX09,2009-09-23 06:30,23,4.56,4.568,4.545,4.545,151
NGX09,2009-09-23 07:00,23,4.549,4.595,4.545,4.595,293
NGX09,2009-09-23 07:30,23,4.588,4.65,4.584,4.64,1569
NGX09,2009-09-23 08:00,23,4.642,4.689,4.622,4.675,2925
NGX09,2009-09-23 08:30,23,4.674,4.675,4.607,4.622,2782
NGX09,2009-09-23 09:00,23,4.62,4.693,4.62,4.679,2951
NGX09,2009-09-23 09:30,23,4.669,4.7,4.634,4.673,2619
NGX09,2009-09-23 10:00,23,4.669,4.675,4.617,4.65,1897
NGX09,2009-09-23 10:30,23,4.647,4.68,4.628,4.675,1412
NGX09,2009-09-23 11:00,23,4.675,4.704,4.657,4.7,2447
NGX09,2009-09-23 11:30,23,4.696,4.73,4.672,4.723,1909
NGX09,2009-09-23 12:00,23,4.723,4.76,4.704,4.73,2844
NGX09,2009-09-23 12:30,23,4.735,4.77,4.724,4.757,1709
NGX09,2009-09-23 13:00,23,4.754,4.763,4.698,4.758,5546
NGX09,2009-09-23 13:30,23,4.759,4.77,4.742,4.745,1513
NGX09,2009-09-23 14:00,23,4.745,4.765,4.737,4.74,439
NGX09,2009-09-23 14:30,23,4.739,4.746,4.717,4.723,526
NGX09,2009-09-23 15:00,23,4.722,4.741,4.711,4.727,94
NGX09,2009-09-23 15:30,23,4.732,4.732,4.712,4.725,47
NGX09,2009-09-23 16:00,23,4.725,4.745,4.71,4.745,66
NGX09,2009-09-23 17:00,24,4.715,4.725,4.715,4.72,7
NGX09,2009-09-23 17:30,24,4.72,4.72,4.72,4.72,1
NGX09,2009-09-23 18:00,24,4.722,4.722,4.722,4.722,1
NGX09,2009-09-23 18:30,24,4.714,4.716,4.702,4.716,8
NGX09,2009-09-23 19:00,24,4.72,4.72,4.72,4.72,1
NGX09,2009-09-23 19:30,24,4.733,4.733,4.702,4.702,5
NGX09,2009-09-23 20:00,24,4.724,4.724,4.724,4.724,1
NGX09,2009-09-23 20:30,24,4.71,4.71,4.705,4.705,4
NGX09,2009-09-23 21:30,24,4.705,4.724,4.704,4.708,10
NGX09,2009-09-23 22:00,24,4.705,4.705,4.705,4.705,1
NGX09,2009-09-23 22:30,24,4.705,4.73,4.705,4.73,8
NGX09,2009-09-23 23:00,24,4.73,4.735,4.72,4.72,4
NGX09,2009-09-23 23:30,24,4.734,4.735,4.724,4.725,44
NGX09,2009-09-24 00:00,24,4.729,4.74,4.725,4.74,30
NGX09,2009-09-24 00:30,24,4.745,4.76,4.745,4.749,20
NGX09,2009-09-24 01:00,24,4.75,4.754,4.745,4.75,125
NGX09,2009-09-24 01:30,24,4.75,4.754,4.749,4.754,48
NGX09,2009-09-24 02:00,24,4.749,4.751,4.717,4.717,114
NGX09,2009-09-24 02:30,24,4.717,4.724,4.717,4.722,105
NGX09,2009-09-24 03:00,24,4.723,4.723,4.715,4.715,113
NGX09,2009-09-24 03:30,24,4.711,4.723,4.711,4.723,28
NGX09,2009-09-24 04:00,24,4.725,4.736,4.723,4.734,50
NGX09,2009-09-24 04:30,24,4.732,4.746,4.731,4.746,97
NGX09,2009-09-24 05:00,24,4.747,4.756,4.747,4.754,49
NGX09,2009-09-24 05:30,24,4.754,4.757,4.751,4.753,97
NGX09,2009-09-24 06:00,24,4.753,4.754,4.741,4.743,298
NGX09,2009-09-24 06:30,24,4.742,4.767,4.737,4.749,383
NGX09,2009-09-24 07:00,24,4.749,4.765,4.73,4.733,804
NGX09,2009-09-24 07:30,24,4.733,4.745,4.689,4.702,1557
NGX09,2009-09-24 08:00,24,4.701,4.765,4.7,4.729,3502
NGX09,2009-09-24 08:30,24,4.73,4.742,4.695,4.734,2045
NGX09,2009-09-24 09:00,24,4.731,4.745,4.678,4.709,2949
NGX09,2009-09-24 09:30,24,4.713,4.852,4.665,4.825,7331
NGX09,2009-09-24 10:00,24,4.828,4.828,4.776,4.805,2511
NGX09,2009-09-24 10:30,24,4.805,4.807,4.761,4.788,1725
NGX09,2009-09-24 11:00,24,4.789,4.792,4.755,4.78,1321
NGX09,2009-09-24 11:30,24,4.781,4.819,4.778,4.812,2121
NGX09,2009-09-24 12:00,24,4.812,4.919,4.812,4.916,5888
NGX09,2009-09-24 12:30,24,4.915,4.917,4.87,4.914,4771
NGX09,2009-09-24 13:00,24,4.913,4.915,4.857,4.893,5765
NGX09,2009-09-24 13:30,24,4.893,4.909,4.888,4.901,1254
NGX09,2009-09-24 14:00,24,4.903,4.906,4.892,4.893,406
NGX09,2009-09-24 14:30,24,4.892,4.895,4.886,4.893,338
NGX09,2009-09-24 15:00,24,4.891,4.904,4.89,4.904,73
NGX09,2009-09-24 15:30,24,4.905,4.916,4.9,4.912,217
NGX09,2009-09-24 16:00,24,4.905,4.911,4.9,4.91,23
NGX09,2009-09-24 17:00,25,4.904,4.954,4.904,4.94,106
NGX09,2009-09-24 17:30,25,4.94,4.941,4.918,4.918,23
NGX09,2009-09-24 18:00,25,4.919,4.925,4.918,4.925,11
NGX09,2009-09-24 18:30,25,4.924,4.931,4.924,4.924,4
NGX09,2009-09-24 19:00,25,4.92,4.92,4.92,4.92,2
NGX09,2009-09-24 19:30,25,4.918,4.918,4.918,4.918,1
NGX09,2009-09-24 20:00,25,4.931,4.931,4.93,4.93,3
NGX09,2009-09-24 20:30,25,4.924,4.954,4.923,4.954,95
NGX09,2009-09-24 21:00,25,4.942,4.968,4.942,4.968,92
NGX09,2009-09-24 21:30,25,4.968,4.969,4.952,4.955,73
NGX09,2009-09-24 22:00,25,4.965,4.968,4.946,4.961,31
NGX09,2009-09-24 22:30,25,4.966,4.975,4.96,4.962,23
NGX09,2009-09-24 23:00,25,4.965,4.968,4.94,4.94,18
NGX09,2009-09-24 23:30,25,4.939,4.954,4.936,4.943,36
NGX09,2009-09-25 00:00,25,4.949,4.961,4.949,4.956,50
NGX09,2009-09-25 00:30,25,4.953,4.955,4.948,4.954,36
NGX09,2009-09-25 01:00,25,4.956,4.971,4.954,4.969,73
NGX09,2009-09-25 01:30,25,4.972,4.972,4.942,4.943,49
NGX09,2009-09-25 02:00,25,4.941,4.942,4.924,4.929,157
NGX09,2009-09-25 02:30,25,4.928,4.93,4.894,4.9,177
NGX09,2009-09-25 03:00,25,4.9,4.925,4.9,4.925,138
NGX09,2009-09-25 03:30,25,4.921,4.921,4.9,4.902,65
NGX09,2009-09-25 04:00,25,4.901,4.94,4.901,4.931,99
NGX09,2009-09-25 04:30,25,4.931,4.948,4.927,4.937,76
NGX09,2009-09-25 05:00,25,4.939,4.949,4.93,4.932,88
NGX09,2009-09-25 05:30,25,4.93,4.933,4.925,4.926,125
NGX09,2009-09-25 06:00,25,4.927,4.938,4.925,4.928,121
NGX09,2009-09-25 06:30,25,4.929,4.95,4.924,4.945,213
NGX09,2009-09-25 07:00,25,4.948,4.99,4.941,4.986,711
NGX09,2009-09-25 07:30,25,4.985,4.985,4.935,4.965,2063
NGX09,2009-09-25 08:00,25,4.965,4.97,4.895,4.914,4833
NGX09,2009-09-25 08:30,25,4.914,4.922,4.871,4.908,4639
NGX09,2009-09-25 09:00,25,4.906,4.931,4.881,4.896,3531
NGX09,2009-09-25 09:30,25,4.897,4.897,4.829,4.845,4365
NGX09,2009-09-25 10:00,25,4.846,4.848,4.776,4.81,5884
NGX09,2009-09-25 10:30,25,4.81,4.838,4.787,4.82,3310
NGX09,2009-09-25 11:00,25,4.82,4.865,4.802,4.817,2899
NGX09,2009-09-25 11:30,25,4.82,4.848,4.802,4.802,1259
NGX09,2009-09-25 12:00,25,4.802,4.823,4.785,4.819,1544
NGX09,2009-09-25 12:30,25,4.818,4.889,4.804,4.87,3961
NGX09,2009-09-25 13:00,25,4.873,4.967,4.872,4.937,11616
NGX09,2009-09-25 13:30,25,4.938,4.948,4.928,4.931,1887
NGX09,2009-09-25 14:00,25,4.932,4.941,4.918,4.931,833
NGX09,2009-09-25 14:30,25,4.931,4.939,4.926,4.934,462
NGX09,2009-09-25 15:00,25,4.937,4.94,4.931,4.938,107
NGX09,2009-09-25 15:30,25,4.939,4.941,4.933,4.934,65
NGX09,2009-09-25 16:00,25,4.934,4.94,4.925,4.935,15
NGX09,2009-09-27 17:00,28,4.944,4.959,4.92,4.957,59
NGX09,2009-09-27 17:30,28,4.956,4.959,4.948,4.948,42
NGX09,2009-09-27 18:00,28,4.948,4.949,4.945,4.946,24
NGX09,2009-09-27 18:30,28,4.948,4.949,4.945,4.949,69
NGX09,2009-09-27 19:00,28,4.948,4.952,4.946,4.952,53
NGX09,2009-09-27 19:30,28,4.949,4.949,4.948,4.948,50
NGX09,2009-09-27 20:00,28,4.949,4.958,4.948,4.954,77
NGX09,2009-09-27 20:30,28,4.954,4.97,4.949,4.967,133
NGX09,2009-09-27 21:00,28,4.962,4.964,4.956,4.964,30
NGX09,2009-09-27 21:30,28,4.962,4.962,4.957,4.957,2
NGX09,2009-09-27 22:00,28,4.962,4.963,4.956,4.962,13
NGX09,2009-09-27 22:30,28,4.962,4.962,4.962,4.962,9
NGX09,2009-09-27 23:00,28,4.962,4.962,4.956,4.957,7
NGX09,2009-09-27 23:30,28,4.956,4.963,4.956,4.963,8
NGX09,2009-09-28 00:30,28,4.963,4.965,4.96,4.965,3
NGX09,2009-09-28 01:00,28,4.957,4.964,4.955,4.956,54
NGX09,2009-09-28 01:30,28,4.962,4.967,4.952,4.967,36
NGX09,2009-09-28 02:00,28,4.968,4.975,4.954,4.961,99
NGX09,2009-09-28 02:30,28,4.958,4.96,4.942,4.944,211
NGX09,2009-09-28 03:00,28,4.945,4.945,4.936,4.936,215
NGX09,2009-09-28 03:30,28,4.937,4.944,4.937,4.941,21
NGX09,2009-09-28 04:00,28,4.944,4.945,4.939,4.941,64
NGX09,2009-09-28 04:30,28,4.941,4.941,4.932,4.932,232
NGX09,2009-09-28 05:00,28,4.932,4.942,4.929,4.938,78
NGX09,2009-09-28 05:30,28,4.94,4.94,4.93,4.932,45
NGX09,2009-09-28 06:00,28,4.938,4.938,4.929,4.933,27
NGX09,2009-09-28 06:30,28,4.934,4.97,4.934,4.955,323
NGX09,2009-09-28 07:00,28,4.955,4.962,4.929,4.95,666
NGX09,2009-09-28 07:30,28,4.952,4.956,4.877,4.886,2462
NGX09,2009-09-28 08:00,28,4.886,4.9,4.83,4.834,6335
NGX09,2009-09-28 08:30,28,4.835,4.878,4.79,4.808,9790
NGX09,2009-09-28 09:00,28,4.806,4.85,4.797,4.809,6508
NGX09,2009-09-28 09:30,28,4.807,4.832,4.773,4.798,5248
NGX09,2009-09-28 10:00,28,4.797,4.843,4.791,4.815,3894
NGX09,2009-09-28 10:30,28,4.815,4.84,4.815,4.839,3057
NGX09,2009-09-28 11:00,28,4.837,4.848,4.819,4.822,3161
NGX09,2009-09-28 11:30,28,4.822,4.834,4.808,4.809,2524
NGX09,2009-09-28 12:00,28,4.809,4.81,4.761,4.79,5023
NGX09,2009-09-28 12:30,28,4.791,4.814,4.77,4.78,3834
NGX09,2009-09-28 13:00,28,4.78,4.871,4.78,4.824,11944
NGX09,2009-09-28 13:30,28,4.823,4.838,4.818,4.824,1636
NGX09,2009-09-28 14:00,28,4.822,4.835,4.82,4.822,376
NGX09,2009-09-28 14:30,28,4.823,4.834,4.818,4.829,748
NGX09,2009-09-28 15:00,28,4.831,4.835,4.81,4.813,219
NGX09,2009-09-28 15:30,28,4.816,4.819,4.795,4.806,157
NGX09,2009-09-28 16:00,28,4.806,4.826,4.806,4.825,22
NGX09,2009-09-28 17:00,29,4.82,4.823,4.809,4.823,26
NGX09,2009-09-28 17:30,29,4.825,4.86,4.825,4.842,62
NGX09,2009-09-28 18:00,29,4.839,4.839,4.816,4.816,37
NGX09,2009-09-28 18:30,29,4.816,4.836,4.816,4.83,28
NGX09,2009-09-28 19:00,29,4.836,4.836,4.83,4.83,73
NGX09,2009-09-28 19:30,29,4.836,4.836,4.819,4.819,7
NGX09,2009-09-28 20:00,29,4.818,4.83,4.818,4.827,11
NGX09,2009-09-28 20:30,29,4.827,4.831,4.827,4.831,7
NGX09,2009-09-28 21:00,29,4.833,4.836,4.83,4.83,22
NGX09,2009-09-28 21:30,29,4.827,4.827,4.825,4.825,4
NGX09,2009-09-28 22:00,29,4.828,4.833,4.821,4.832,14
NGX09,2009-09-28 22:30,29,4.822,4.822,4.816,4.821,55
NGX09,2009-09-28 23:00,29,4.82,4.821,4.816,4.821,13
NGX09,2009-09-28 23:30,29,4.816,4.825,4.816,4.816,32
NGX09,2009-09-29 00:00,29,4.81,4.81,4.79,4.8,34
NGX09,2009-09-29 00:30,29,4.8,4.8,4.796,4.796,10
NGX09,2009-09-29 01:00,29,4.796,4.8,4.791,4.796,29
NGX09,2009-09-29 01:30,29,4.797,4.83,4.797,4.819,16
NGX09,2009-09-29 02:00,29,4.824,4.826,4.812,4.816,38
NGX09,2009-09-29 02:30,29,4.814,4.836,4.813,4.827,92
NGX09,2009-09-29 03:00,29,4.828,4.834,4.821,4.83,138
NGX09,2009-09-29 03:30,29,4.831,4.836,4.822,4.829,164
NGX09,2009-09-29 04:00,29,4.827,4.831,4.808,4.815,173
NGX09,2009-09-29 04:30,29,4.814,4.82,4.808,4.813,105
NGX09,2009-09-29 05:00,29,4.809,4.82,4.795,4.8,199
NGX09,2009-09-29 05:30,29,4.802,4.805,4.763,4.767,386
NGX09,2009-09-29 06:00,29,4.766,4.775,4.751,4.762,538
NGX09,2009-09-29 06:30,29,4.762,4.767,4.711,4.725,1223
NGX09,2009-09-29 07:00,29,4.725,4.747,4.708,4.729,1719
NGX09,2009-09-29 07:30,29,4.728,4.729,4.62,4.636,5183
NGX09,2009-09-29 08:00,29,4.637,4.675,4.598,4.624,9329
NGX09,2009-09-29 08:30,29,4.624,4.708,4.619,4.679,11685
NGX09,2009-09-29 09:00,29,4.676,4.703,4.63,4.696,7276
NGX09,2009-09-29 09:30,29,4.696,4.894,4.696,4.846,24532
NGX09,2009-09-29 10:00,29,4.846,4.935,4.826,4.872,15326
NGX09,2009-09-29 10:30,29,4.873,4.876,4.812,4.853,6892
NGX09,2009-09-29 11:00,29,4.852,4.919,4.831,4.868,6404
NGX09,2009-09-29 11:30,29,4.869,4.915,4.856,4.904,4586
NGX09,2009-09-29 12:00,29,4.907,4.948,4.891,4.916,7547
NGX09,2009-09-29 12:30,29,4.915,4.975,4.896,4.951,9319
NGX09,2009-09-29 13:00,29,4.952,4.952,4.84,4.874,13501
NGX09,2009-09-29 13:30,29,4.874,4.88,4.856,4.864,2054
NGX09,2009-09-29 14:00,29,4.863,4.872,4.859,4.862,515
NGX09,2009-09-29 14:30,29,4.861,4.869,4.844,4.851,526
NGX09,2009-09-29 15:00,29,4.849,4.862,4.84,4.861,193
NGX09,2009-09-29 15:30,29,4.861,4.873,4.856,4.866,88
NGX09,2009-09-29 16:00,29,4.864,4.873,4.86,4.873,67
NGX09,2009-09-29 17:00,30,4.862,4.918,4.857,4.918,91
NGX09,2009-09-29 17:30,30,4.91,4.914,4.888,4.888,23
NGX09,2009-09-29 18:00,30,4.899,4.9,4.899,4.9,8
NGX09,2009-09-29 18:30,30,4.888,4.893,4.88,4.882,15
NGX09,2009-09-29 19:00,30,4.881,4.881,4.866,4.879,33
NGX09,2009-09-29 19:30,30,4.877,4.877,4.868,4.868,3
NGX09,2009-09-29 20:00,30,4.869,4.87,4.868,4.869,16
NGX09,2009-09-29 20:30,30,4.871,4.88,4.868,4.88,16
NGX09,2009-09-29 21:00,30,4.873,4.885,4.87,4.882,21
NGX09,2009-09-29 22:00,30,4.883,4.885,4.883,4.885,4
NGX09,2009-09-29 22:30,30,4.886,4.894,4.886,4.894,5
NGX09,2009-09-29 23:00,30,4.895,4.914,4.895,4.914,26
NGX09,2009-09-29 23:30,30,4.908,4.92,4.908,4.915,18
NGX09,2009-09-30 00:00,30,4.915,4.916,4.91,4.914,20
NGX09,2009-09-30 00:30,30,4.91,4.91,4.906,4.909,12
NGX09,2009-09-30 01:00,30,4.913,4.913,4.908,4.909,5
NGX09,2009-09-30 01:30,30,4.91,4.913,4.898,4.907,39
NGX09,2009-09-30 02:00,30,4.898,4.905,4.895,4.9,37
NGX09,2009-09-30 02:30,30,4.899,4.901,4.898,4.898,22
NGX09,2009-09-30 03:00,30,4.898,4.898,4.872,4.877,86
NGX09,2009-09-30 03:30,30,4.878,4.883,4.864,4.874,135
NGX09,2009-09-30 04:00,30,4.875,4.88,4.87,4.879,67
NGX09,2009-09-30 04:30,30,4.88,4.889,4.87,4.886,124
NGX09,2009-09-30 05:00,30,4.887,4.89,4.881,4.882,65
NGX09,2009-09-30 05:30,30,4.885,4.9,4.881,4.885,86
NGX09,2009-09-30 06:00,30,4.884,4.891,4.86,4.86,134
NGX09,2009-09-30 06:30,30,4.859,4.863,4.79,4.794,1036
NGX09,2009-09-30 07:00,30,4.794,4.81,4.74,4.743,3423
NGX09,2009-09-30 07:30,30,4.742,4.766,4.727,4.74,3468
NGX09,2009-09-30 08:00,30,4.74,4.865,4.73,4.826,10830
NGX09,2009-09-30 08:30,30,4.822,4.858,4.781,4.784,8114
NGX09,2009-09-30 09:00,30,4.784,4.832,4.77,4.776,6043
NGX09,2009-09-30 09:30,30,4.777,4.84,4.763,4.834,7786
NGX09,2009-09-30 10:00,30,4.833,4.9,4.799,4.881,9672
NGX09,2009-09-30 10:30,30,4.882,4.907,4.863,4.874,5527
NGX09,2009-09-30 11:00,30,4.875,4.877,4.823,4.841,5727
NGX09,2009-09-30 11:30,30,4.842,4.874,4.831,4.839,3526
NGX09,2009-09-30 12:00,30,4.839,4.85,4.781,4.811,4038
NGX09,2009-09-30 12:30,30,4.81,4.855,4.805,4.812,4109
NGX09,2009-09-30 13:00,30,4.812,4.852,4.812,4.845,5360
NGX09,2009-09-30 13:30,30,4.846,4.85,4.83,4.849,2288
NGX09,2009-09-30 14:00,30,4.848,4.851,4.834,4.842,967
NGX09,2009-09-30 14:30,30,4.842,4.842,4.817,4.82,1039
NGX09,2009-09-30 15:00,30,4.817,4.826,4.807,4.821,215
NGX09,2009-09-30 15:30,30,4.82,4.822,4.805,4.811,78
NGX09,2009-09-30 16:00,30,4.811,4.812,4.8,4.8,113
NGX09,2009-09-30 17:00,1,4.825,4.825,4.794,4.798,18
NGX09,2009-09-30 17:30,1,4.793,4.798,4.793,4.798,3
NGX09,2009-09-30 18:00,1,4.798,4.809,4.798,4.805,11
NGX09,2009-09-30 18:30,1,4.807,4.808,4.799,4.799,11
NGX09,2009-09-30 19:00,1,4.8,4.81,4.795,4.802,37
NGX09,2009-09-30 19:30,1,4.795,4.795,4.79,4.79,15
NGX09,2009-09-30 20:00,1,4.791,4.791,4.78,4.78,23
NGX09,2009-09-30 20:30,1,4.781,4.781,4.743,4.76,92
NGX09,2009-09-30 21:00,1,4.758,4.761,4.755,4.755,7
NGX09,2009-09-30 21:30,1,4.755,4.759,4.749,4.758,33
NGX09,2009-09-30 22:00,1,4.756,4.756,4.751,4.751,11
NGX09,2009-09-30 22:30,1,4.751,4.784,4.751,4.774,79
NGX09,2009-09-30 23:00,1,4.768,4.776,4.768,4.776,2
NGX09,2009-09-30 23:30,1,4.766,4.78,4.766,4.778,30
NGX09,2009-10-01 00:00,1,4.776,4.78,4.776,4.777,35
NGX09,2009-10-01 00:30,1,4.778,4.78,4.777,4.777,30
NGX09,2009-10-01 01:00,1,4.776,4.782,4.776,4.782,19
NGX09,2009-10-01 01:30,1,4.782,4.802,4.782,4.797,42
NGX09,2009-10-01 02:00,1,4.792,4.818,4.791,4.817,52
NGX09,2009-10-01 02:30,1,4.816,4.822,4.778,4.779,120
NGX09,2009-10-01 03:00,1,4.778,4.794,4.778,4.786,47
NGX09,2009-10-01 03:30,1,4.789,4.797,4.779,4.786,68
NGX09,2009-10-01 04:00,1,4.786,4.794,4.769,4.778,245
NGX09,2009-10-01 04:30,1,4.773,4.776,4.764,4.764,37
NGX09,2009-10-01 05:00,1,4.763,4.77,4.759,4.763,159
NGX09,2009-10-01 05:30,1,4.763,4.769,4.76,4.76,109
NGX09,2009-10-01 06:00,1,4.76,4.77,4.744,4.752,168
NGX09,2009-10-01 06:30,1,4.755,4.78,4.691,4.705,1413
NGX09,2009-10-01 07:00,1,4.706,4.712,4.651,4.666,2768
NGX09,2009-10-01 07:30,1,4.664,4.716,4.651,4.68,2646
NGX09,2009-10-01 08:00,1,4.68,4.686,4.52,4.575,15154
NGX09,2009-10-01 08:30,1,4.574,4.629,4.57,4.607,12386
NGX09,2009-10-01 09:00,1,4.607,4.648,4.591,4.6,7572
NGX09,2009-10-01 09:30,1,4.6,4.603,4.5,4.533,18977
NGX09,2009-10-01 10:00,1,4.532,4.533,4.46,4.5,14907
NGX09,2009-10-01 10:30,1,4.497,4.538,4.478,4.485,7064
NGX09,2009-10-01 11:00,1,4.488,4.512,4.468,4.507,5989
NGX09,2009-10-01 11:30,1,4.508,4.552,4.503,4.512,5867
NGX09,2009-10-01 12:00,1,4.511,4.516,4.475,4.48,3856
NGX09,2009-10-01 12:30,1,4.48,4.5,4.445,4.451,6272
NGX09,2009-10-01 13:00,1,4.452,4.508,4.439,4.467,11483
NGX09,2009-10-01 13:30,1,4.466,4.493,4.466,4.485,2717
NGX09,2009-10-01 14:00,1,4.485,4.497,4.474,4.479,724
NGX09,2009-10-01 14:30,1,4.477,4.498,4.473,4.492,897
NGX09,2009-10-01 15:00,1,4.493,4.493,4.455,4.455,358
NGX09,2009-10-01 15:30,1,4.455,4.471,4.455,4.468,219
NGX09,2009-10-01 16:00,1,4.471,4.476,4.463,4.476,70
NGX09,2009-10-01 17:00,2,4.45,4.474,4.45,4.47,18
NGX09,2009-10-01 17:30,2,4.467,4.47,4.467,4.468,22
NGX09,2009-10-01 18:00,2,4.468,4.469,4.46,4.46,19
NGX09,2009-10-01 18:30,2,4.458,4.458,4.458,4.458,1
NGX09,2009-10-01 19:00,2,4.46,4.46,4.456,4.456,7
NGX09,2009-10-01 19:30,2,4.456,4.456,4.436,4.439,61
NGX09,2009-10-01 20:00,2,4.44,4.44,4.435,4.436,73
NGX09,2009-10-01 20:30,2,4.438,4.441,4.435,4.441,46
NGX09,2009-10-01 21:00,2,4.442,4.445,4.436,4.441,18
NGX09,2009-10-01 21:30,2,4.44,4.44,4.431,4.432,37
NGX09,2009-10-01 22:00,2,4.434,4.434,4.431,4.431,6
NGX09,2009-10-01 22:30,2,4.431,4.433,4.425,4.427,31
NGX09,2009-10-01 23:00,2,4.435,4.436,4.427,4.427,25
NGX09,2009-10-01 23:30,2,4.43,4.43,4.427,4.427,11
NGX09,2009-10-02 00:00,2,4.434,4.44,4.434,4.44,10
NGX09,2009-10-02 00:30,2,4.439,4.441,4.439,4.441,4
NGX09,2009-10-02 01:00,2,4.441,4.445,4.427,4.43,23
NGX09,2009-10-02 01:30,2,4.439,4.45,4.439,4.45,24
NGX09,2009-10-02 02:00,2,4.443,4.458,4.439,4.449,110
NGX09,2009-10-02 02:30,2,4.451,4.474,4.451,4.473,117
NGX09,2009-10-02 03:00,2,4.469,4.48,4.469,4.475,26
NGX09,2009-10-02 03:30,2,4.475,4.481,4.462,4.478,74
NGX09,2009-10-02 04:00,2,4.471,4.482,4.471,4.471,50
NGX09,2009-10-02 04:30,2,4.472,4.481,4.469,4.481,71
NGX09,2009-10-02 05:00,2,4.482,4.486,4.478,4.485,29
NGX09,2009-10-02 05:30,2,4.484,4.49,4.48,4.485,114
NGX09,2009-10-02 06:00,2,4.484,4.49,4.45,4.45,288
NGX09,2009-10-02 06:30,2,4.453,4.474,4.416,4.417,646
NGX09,2009-10-02 07:00,2,4.418,4.426,4.366,4.393,2863
NGX09,2009-10-02 07:30,2,4.391,4.425,4.351,4.391,3544
NGX09,2009-10-02 08:00,2,4.389,4.59,4.385,4.569,17676
NGX09,2009-10-02 08:30,2,4.569,4.628,4.505,4.592,12843
NGX09,2009-10-02 09:00,2,4.592,4.678,4.589,4.658,14694
NGX09,2009-10-02 09:30,2,4.657,4.692,4.615,4.618,9829
NGX09,2009-10-02 10:00,2,4.619,4.637,4.569,4.623,6352
NGX09,2009-10-02 10:30,2,4.624,4.663,4.61,4.64,5192
NGX09,2009-10-02 11:00,2,4.638,4.655,4.61,4.644,3223
NGX09,2009-10-02 11:30,2,4.645,4.655,4.583,4.612,2815
NGX09,2009-10-02 12:00,2,4.611,4.659,4.61,4.644,2501
NGX09,2009-10-02 12:30,2,4.644,4.691,4.642,4.67,5234
NGX09,2009-10-02 13:00,2,4.669,4.725,4.65,4.721,11076
NGX09,2009-10-02 13:30,2,4.723,4.725,4.706,4.708,2670
NGX09,2009-10-02 14:00,2,4.709,4.711,4.691,4.695,819
NGX09,2009-10-02 14:30,2,4.694,4.717,4.692,4.699,639
NGX09,2009-10-02 15:00,2,4.7,4.719,4.698,4.712,236
NGX09,2009-10-02 15:30,2,4.71,4.728,4.708,4.724,150
NGX09,2009-10-02 16:00,2,4.723,4.724,4.71,4.71,38
NGX09,2009-10-04 17:00,5,4.735,4.745,4.699,4.704,97
NGX09,2009-10-04 17:30,5,4.7,4.74,4.676,4.724,136
NGX09,2009-10-04 18:00,5,4.724,4.732,4.714,4.72,34
NGX09,2009-10-04 18:30,5,4.725,4.725,4.717,4.72,5
NGX09,2009-10-04 19:00,5,4.723,4.75,4.723,4.745,63
NGX09,2009-10-04 19:30,5,4.75,4.75,4.75,4.75,1
NGX09,2009-10-04 20:00,5,4.742,4.759,4.736,4.754,64
NGX09,2009-10-04 20:30,5,4.757,4.757,4.73,4.732,117
NGX09,2009-10-04 21:00,5,4.733,4.75,4.733,4.75,15
NGX09,2009-10-04 21:30,5,4.737,4.752,4.736,4.745,13
NGX09,2009-10-04 22:00,5,4.741,4.741,4.731,4.731,9
NGX09,2009-10-04 22:30,5,4.73,4.754,4.73,4.745,44
NGX09,2009-10-04 23:00,5,4.738,4.738,4.733,4.733,10
NGX09,2009-10-04 23:30,5,4.738,4.738,4.715,4.715,167
NGX09,2009-10-05 00:00,5,4.715,4.72,4.71,4.717,83
NGX09,2009-10-05 00:30,5,4.717,4.719,4.71,4.712,63
NGX09,2009-10-05 01:00,5,4.713,4.718,4.7,4.707,141
NGX09,2009-10-05 01:30,5,4.705,4.719,4.705,4.71,91
NGX09,2009-10-05 02:00,5,4.707,4.708,4.683,4.685,129
NGX09,2009-10-05 02:30,5,4.684,4.691,4.68,4.682,73
NGX09,2009-10-05 03:00,5,4.681,4.685,4.68,4.684,41
NGX09,2009-10-05 03:30,5,4.683,4.683,4.68,4.682,41
NGX09,2009-10-05 04:00,5,4.683,4.69,4.674,4.69,148
NGX09,2009-10-05 04:30,5,4.688,4.718,4.671,4.693,224
NGX09,2009-10-05 05:00,5,4.696,4.714,4.693,4.712,47
NGX09,2009-10-05 05:30,5,4.711,4.737,4.704,4.737,239
NGX09,2009-10-05 06:00,5,4.744,4.744,4.708,4.723,556
NGX09,2009-10-05 06:30,5,4.721,4.79,4.718,4.786,761
NGX09,2009-10-05 07:00,5,4.787,4.794,4.709,4.715,1988
NGX09,2009-10-05 07:30,5,4.717,4.761,4.688,4.711,2861
NGX09,2009-10-05 08:00,5,4.711,4.91,4.681,4.89,16416
NGX09,2009-10-05 08:30,5,4.891,4.929,4.862,4.873,13049
NGX09,2009-10-05 09:00,5,4.871,4.915,4.855,4.891,8817
NGX09,2009-10-05 09:30,5,4.895,4.971,4.883,4.969,12810
NGX09,2009-10-05 10:00,5,4.97,4.996,4.949,4.975,10805
NGX09,2009-10-05 10:30,5,4.975,5.008,4.934,4.949,9263
NGX09,2009-10-05 11:00,5,4.949,4.974,4.896,4.898,4885
NGX09,2009-10-05 11:30,5,4.899,4.953,4.882,4.917,5448
NGX09,2009-10-05 12:00,5,4.916,4.939,4.885,4.939,3977
NGX09,2009-10-05 12:30,5,4.939,5.002,4.937,4.98,6613
NGX09,2009-10-05 13:00,5,4.979,5.002,4.948,4.98,8616
NGX09,2009-10-05 13:30,5,4.981,4.998,4.974,4.982,1959
NGX09,2009-10-05 14:00,5,4.982,5.004,4.98,4.996,1565
NGX09,2009-10-05 14:30,5,4.995,5.003,4.991,4.993,902
NGX09,2009-10-05 15:00,5,4.995,5.06,4.995,5.044,1424
NGX09,2009-10-05 15:30,5,5.044,5.07,5.003,5.005,576
NGX09,2009-10-05 16:00,5,5.003,5.007,4.991,4.991,125
NGX09,2009-10-05 17:00,6,4.99,5.002,4.989,4.999,66
NGX09,2009-10-05 17:30,6,4.991,5.009,4.984,5.002,25
NGX09,2009-10-05 18:00,6,5.004,5.009,4.988,5.003,18
NGX09,2009-10-05 18:30,6,5.002,5.002,4.967,4.967,41
NGX09,2009-10-05 19:00,6,4.967,4.977,4.964,4.964,45
NGX09,2009-10-05 19:30,6,4.966,4.973,4.961,4.968,31
NGX09,2009-10-05 20:00,6,4.965,4.98,4.965,4.976,31
NGX09,2009-10-05 20:30,6,4.976,4.976,4.963,4.963,25
NGX09,2009-10-05 21:00,6,4.963,4.971,4.957,4.971,31
NGX09,2009-10-05 21:30,6,4.96,5.008,4.96,5.001,210
NGX09,2009-10-05 22:00,6,5.001,5.001,4.993,5,14
NGX09,2009-10-05 22:30,6,5,5,4.994,4.994,3
NGX09,2009-10-05 23:00,6,5.001,5.001,4.994,4.995,6
NGX09,2009-10-05 23:30,6,4.995,4.995,4.968,4.968,73
NGX09,2009-10-06 00:00,6,4.968,4.985,4.968,4.973,30
NGX09,2009-10-06 00:30,6,4.972,4.975,4.97,4.97,5
NGX09,2009-10-06 01:00,6,4.976,5.006,4.976,5.005,37
NGX09,2009-10-06 01:30,6,5.005,5.016,4.989,4.99,144
NGX09,2009-10-06 02:00,6,4.991,4.995,4.965,4.967,67
NGX09,2009-10-06 02:30,6,4.966,4.973,4.962,4.972,76
NGX09,2009-10-06 03:00,6,4.972,4.983,4.968,4.976,34
NGX09,2009-10-06 03:30,6,4.976,4.976,4.966,4.973,68
NGX09,2009-10-06 04:00,6,4.973,4.976,4.968,4.969,58
NGX09,2009-10-06 04:30,6,4.97,4.975,4.968,4.975,42
NGX09,2009-10-06 05:00,6,4.974,4.999,4.965,4.999,106
NGX09,2009-10-06 05:30,6,4.998,5.077,4.994,5.07,766
NGX09,2009-10-06 06:00,6,5.068,5.099,5.035,5.077,914
NGX09,2009-10-06 06:30,6,5.08,5.089,5.032,5.054,917
NGX09,2009-10-06 07:00,6,5.054,5.087,5.014,5.045,2703
NGX09,2009-10-06 07:30,6,5.042,5.12,5.025,5.119,4737
NGX09,2009-10-06 08:00,6,5.117,5.119,4.944,4.965,14442
NGX09,2009-10-06 08:30,6,4.964,5.025,4.96,4.972,10312
NGX09,2009-10-06 09:00,6,4.972,4.974,4.902,4.948,12109
NGX09,2009-10-06 09:30,6,4.946,4.98,4.904,4.969,6120
NGX09,2009-10-06 10:00,6,4.964,5.037,4.954,5.015,8318
NGX09,2009-10-06 10:30,6,5.015,5.048,4.986,5.013,6408
NGX09,2009-10-06 11:00,6,5.014,5.021,4.965,4.977,3684
NGX09,2009-10-06 11:30,6,4.978,4.985,4.946,4.957,2652
NGX09,2009-10-06 12:00,6,4.954,4.954,4.871,4.891,7753
NGX09,2009-10-06 12:30,6,4.892,4.893,4.801,4.841,9854
NGX09,2009-10-06 13:00,6,4.843,4.896,4.821,4.887,7596
NGX09,2009-10-06 13:30,6,4.887,4.887,4.861,4.874,1832
NGX09,2009-10-06 14:00,6,4.874,4.891,4.869,4.883,882
NGX09,2009-10-06 14:30,6,4.886,4.886,4.874,4.88,368
NGX09,2009-10-06 15:00,6,4.88,4.899,4.875,4.892,312
NGX09,2009-10-06 15:30,6,4.897,4.922,4.891,4.901,133
NGX09,2009-10-06 16:00,6,4.897,4.925,4.897,4.919,32
NGX09,2009-10-06 17:00,7,4.919,4.919,4.879,4.879,45
NGX09,2009-10-06 17:30,7,4.893,4.893,4.873,4.885,5
NGX09,2009-10-06 18:00,7,4.892,4.893,4.872,4.893,17
NGX09,2009-10-06 18:30,7,4.894,4.898,4.88,4.898,10
NGX09,2009-10-06 19:00,7,4.897,4.929,4.868,4.923,181
NGX09,2009-10-06 19:30,7,4.923,4.937,4.92,4.93,71
NGX09,2009-10-06 20:00,7,4.929,4.934,4.915,4.929,42
NGX09,2009-10-06 20:30,7,4.929,4.933,4.929,4.93,9
NGX09,2009-10-07 00:00,7,4.902,4.91,4.902,4.91,21
NGX09,2009-10-07 00:30,7,4.916,4.919,4.901,4.909,21
NGX09,2009-10-07 01:00,7,4.908,4.915,4.9,4.905,25
NGX09,2009-10-07 01:30,7,4.901,4.907,4.901,4.904,6
NGX09,2009-10-07 02:00,7,4.903,4.948,4.903,4.925,203
NGX09,2009-10-07 02:30,7,4.928,4.928,4.916,4.925,87
NGX09,2009-10-07 03:00,7,4.926,4.941,4.924,4.939,46
NGX09,2009-10-07 03:30,7,4.94,4.954,4.934,4.95,132
NGX09,2009-10-07 04:00,7,4.947,4.955,4.945,4.948,40
NGX09,2009-10-07 04:30,7,4.948,4.95,4.934,4.947,53
NGX09,2009-10-07 05:00,7,4.944,4.947,4.933,4.935,35
NGX09,2009-10-07 05:30,7,4.933,4.949,4.914,4.92,82
NGX09,2009-10-07 06:00,7,4.917,4.919,4.888,4.906,233
NGX09,2009-10-07 06:30,7,4.901,4.938,4.88,4.938,294
NGX09,2009-10-07 07:00,7,4.935,4.965,4.915,4.952,1424
NGX09,2009-10-07 07:30,7,4.952,5.028,4.952,4.996,4538
NGX09,2009-10-07 08:00,7,4.998,5.088,4.993,5.05,9458
NGX09,2009-10-07 08:30,7,5.051,5.051,4.987,5.033,9255
NGX09,2009-10-07 09:00,7,5.033,5.053,5.014,5.029,4422
NGX09,2009-10-07 09:30,7,5.022,5.03,4.96,4.992,7359
NGX09,2009-10-07 10:00,7,4.991,5.028,4.969,4.976,5091
NGX09,2009-10-07 10:30,7,4.977,4.983,4.929,4.934,5891
NGX09,2009-10-07 11:00,7,4.935,4.978,4.93,4.971,3134
NGX09,2009-10-07 11:30,7,4.967,4.968,4.9,4.935,4457
NGX09,2009-10-07 12:00,7,4.935,4.942,4.842,4.856,8561
NGX09,2009-10-07 12:30,7,4.855,4.877,4.831,4.87,5878
NGX09,2009-10-07 13:00,7,4.868,4.913,4.851,4.906,7024
NGX09,2009-10-07 13:30,7,4.908,4.927,4.901,4.921,1924
NGX09,2009-10-07 14:00,7,4.921,4.926,4.913,4.923,472
NGX09,2009-10-07 14:30,7,4.922,4.926,4.915,4.92,458
NGX09,2009-10-07 15:00,7,4.92,4.92,4.89,4.898,462
NGX09,2009-10-07 15:30,7,4.899,4.903,4.88,4.903,416
NGX09,2009-10-07 16:00,7,4.904,4.907,4.886,4.887,139
NGX09,2009-10-07 17:00,8,4.89,4.904,4.881,4.888,28
NGX09,2009-10-07 18:30,8,4.905,4.91,4.904,4.91,18
NGX09,2009-10-07 19:00,8,4.909,4.941,4.909,4.938,102
NGX09,2009-10-07 19:30,8,4.94,4.944,4.938,4.944,29
NGX09,2009-10-07 20:00,8,4.939,4.95,4.939,4.945,60
NGX09,2009-10-07 20:30,8,4.94,4.948,4.94,4.948,19
NGX09,2009-10-07 21:00,8,4.94,4.947,4.93,4.935,64
NGX09,2009-10-07 21:30,8,4.935,4.938,4.925,4.936,21
NGX09,2009-10-07 22:00,8,4.938,4.94,4.925,4.931,25
NGX09,2009-10-07 22:30,8,4.925,4.925,4.921,4.922,11
NGX09,2009-10-07 23:00,8,4.92,4.925,4.919,4.919,30
NGX09,2009-10-07 23:30,8,4.915,4.943,4.912,4.943,54
NGX09,2009-10-08 00:00,8,4.943,4.95,4.942,4.942,31
NGX09,2009-10-08 00:30,8,4.941,4.958,4.94,4.958,42
NGX09,2009-10-08 01:00,8,4.959,4.962,4.956,4.958,53
NGX09,2009-10-08 01:30,8,4.957,4.975,4.954,4.97,71
NGX09,2009-10-08 02:00,8,4.966,4.978,4.965,4.97,95
NGX09,2009-10-08 02:30,8,4.97,4.976,4.965,4.972,49
NGX09,2009-10-08 03:00,8,4.972,4.985,4.969,4.985,67
NGX09,2009-10-08 03:30,8,4.985,4.989,4.976,4.984,123
NGX09,2009-10-08 04:00,8,4.982,4.984,4.974,4.977,51
NGX09,2009-10-08 04:30,8,4.976,4.976,4.96,4.96,77
NGX09,2009-10-08 05:00,8,4.96,4.97,4.96,4.97,40
NGX09,2009-10-08 05:30,8,4.973,4.983,4.951,4.963,142
NGX09,2009-10-08 06:00,8,4.965,4.967,4.947,4.948,173
NGX09,2009-10-08 06:30,8,4.948,4.99,4.928,4.976,886
NGX09,2009-10-08 07:00,8,4.977,5.009,4.945,4.969,1653
NGX09,2009-10-08 07:30,8,4.97,5.03,4.953,4.999,3515
NGX09,2009-10-08 08:00,8,4.997,5,4.913,4.936,5242
NGX09,2009-10-08 08:30,8,4.936,4.954,4.869,4.888,6187
NGX09,2009-10-08 09:00,8,4.886,4.91,4.84,4.84,4048
NGX09,2009-10-08 09:30,8,4.84,5.045,4.808,4.992,24190
NGX09,2009-10-08 10:00,8,4.994,5.044,4.985,4.989,10925
NGX09,2009-10-08 10:30,8,4.989,5.012,4.943,4.959,5229
NGX09,2009-10-08 11:00,8,4.957,4.988,4.912,4.964,5073
NGX09,2009-10-08 11:30,8,4.962,4.997,4.938,4.981,3927
NGX09,2009-10-08 12:00,8,4.98,4.986,4.943,4.983,2754
NGX09,2009-10-08 12:30,8,4.985,5.007,4.954,4.962,4227
NGX09,2009-10-08 13:00,8,4.96,4.99,4.942,4.968,7132
NGX09,2009-10-08 13:30,8,4.968,4.984,4.953,4.963,1698
NGX09,2009-10-08 14:00,8,4.964,4.977,4.962,4.972,471
NGX09,2009-10-08 14:30,8,4.971,4.976,4.966,4.97,420
NGX09,2009-10-08 15:00,8,4.967,4.983,4.967,4.98,133
NGX09,2009-10-08 15:30,8,4.98,4.997,4.978,4.995,82
NGX09,2009-10-08 16:00,8,4.996,5.002,4.99,5.002,44
NGX09,2009-10-08 17:00,9,4.977,4.985,4.961,4.975,17
NGX09,2009-10-08 17:30,9,4.973,4.977,4.964,4.972,12
NGX09,2009-10-08 18:00,9,4.966,4.97,4.962,4.962,14
NGX09,2009-10-08 18:30,9,4.964,4.97,4.964,4.97,4
NGX09,2009-10-08 19:00,9,4.97,4.97,4.96,4.967,29
NGX09,2009-10-08 19:30,9,4.967,4.97,4.965,4.97,35
NGX09,2009-10-08 20:00,9,4.965,4.968,4.965,4.968,2
NGX09,2009-10-08 20:30,9,4.96,4.97,4.96,4.97,15
NGX09,2009-10-08 21:00,9,4.969,4.969,4.964,4.964,3
NGX09,2009-10-08 21:30,9,4.962,4.962,4.962,4.962,1
NGX09,2009-10-11 17:00,12,4.809,4.81,4.807,4.807,4
NGX09,2009-10-11 17:30,12,4.81,4.822,4.803,4.816,34
NGX09,2009-10-11 18:00,12,4.811,4.827,4.805,4.827,19
NGX09,2009-10-11 18:30,12,4.828,4.842,4.828,4.834,64
NGX09,2009-10-11 19:00,12,4.84,4.844,4.823,4.823,39
NGX09,2009-10-11 19:30,12,4.823,4.83,4.821,4.821,15
NGX09,2009-10-11 20:00,12,4.823,4.833,4.823,4.833,5
NGX09,2009-10-11 20:30,12,4.822,4.846,4.822,4.835,48
NGX09,2009-10-11 21:00,12,4.836,4.84,4.801,4.807,64
NGX09,2009-10-11 21:30,12,4.812,4.813,4.804,4.805,12
NGX09,2009-10-11 22:00,12,4.808,4.809,4.804,4.804,3
NGX09,2009-10-11 22:30,12,4.805,4.825,4.805,4.825,34
NGX09,2009-10-11 23:00,12,4.814,4.814,4.814,4.814,1
NGX09,2009-10-11 23:30,12,4.808,4.829,4.808,4.809,32
NGX09,2009-10-12 00:00,12,4.817,4.829,4.813,4.826,9
NGX09,2009-10-12 00:30,12,4.823,4.823,4.819,4.823,7
NGX09,2009-10-12 01:00,12,4.822,4.826,4.813,4.813,23
NGX09,2009-10-12 01:30,12,4.812,4.814,4.809,4.81,33
NGX09,2009-10-12 02:00,12,4.811,4.816,4.808,4.815,37
NGX09,2009-10-12 02:30,12,4.815,4.818,4.81,4.818,47
NGX09,2009-10-12 03:00,12,4.818,4.833,4.817,4.833,59
NGX09,2009-10-12 03:30,12,4.831,4.841,4.831,4.839,69
NGX09,2009-10-12 04:00,12,4.838,4.844,4.838,4.843,65
NGX09,2009-10-12 04:30,12,4.845,4.847,4.841,4.845,46
NGX09,2009-10-12 05:00,12,4.848,4.87,4.848,4.857,153
NGX09,2009-10-12 05:30,12,4.86,4.894,4.86,4.888,411
NGX09,2009-10-12 06:00,12,4.89,4.899,4.873,4.873,350
NGX09,2009-10-12 06:30,12,4.874,4.936,4.87,4.924,994
NGX09,2009-10-12 07:00,12,4.924,4.926,4.836,4.871,1879
NGX09,2009-10-12 07:30,12,4.87,4.892,4.823,4.887,3066
NGX09,2009-10-12 08:00,12,4.887,4.924,4.846,4.855,6084
NGX09,2009-10-12 08:30,12,4.857,4.888,4.85,4.869,2624
NGX09,2009-10-12 09:00,12,4.87,4.932,4.862,4.918,5129
NGX09,2009-10-12 09:30,12,4.921,4.95,4.897,4.908,5641
NGX09,2009-10-12 10:00,12,4.908,4.923,4.892,4.903,2741
NGX09,2009-10-12 10:30,12,4.903,4.916,4.854,4.868,2850
NGX09,2009-10-12 11:00,12,4.869,4.92,4.862,4.903,3133
NGX09,2009-10-12 11:30,12,4.903,4.913,4.885,4.89,1806
NGX09,2009-10-12 12:00,12,4.891,4.914,4.887,4.905,1115
NGX09,2009-10-12 12:30,12,4.903,4.916,4.89,4.913,1354
NGX09,2009-10-12 13:00,12,4.913,4.972,4.859,4.868,9847
NGX09,2009-10-12 13:30,12,4.87,4.883,4.864,4.881,1266
NGX09,2009-10-12 14:00,12,4.881,4.882,4.869,4.88,360
NGX09,2009-10-12 14:30,12,4.88,4.883,4.872,4.88,289
NGX09,2009-10-12 15:00,12,4.879,4.882,4.87,4.874,253
NGX09,2009-10-12 15:30,12,4.872,4.883,4.868,4.883,66
NGX09,2009-10-12 16:00,12,4.878,4.88,4.874,4.876,30
NGX09,2009-10-12 17:00,13,4.873,4.9,4.861,4.88,69
NGX09,2009-10-12 17:30,13,4.881,4.881,4.874,4.881,6
NGX09,2009-10-12 18:00,13,4.873,4.881,4.87,4.873,9
NGX09,2009-10-12 18:30,13,4.871,4.871,4.87,4.87,2
NGX09,2009-10-12 19:00,13,4.87,4.87,4.865,4.865,8
NGX09,2009-10-12 19:30,13,4.867,4.867,4.855,4.855,30
NGX09,2009-10-12 20:00,13,4.856,4.86,4.855,4.855,18
NGX09,2009-10-12 20:30,13,4.861,4.884,4.861,4.878,21
NGX09,2009-10-12 21:00,13,4.878,4.88,4.867,4.867,15
NGX09,2009-10-12 21:30,13,4.865,4.88,4.861,4.88,12
NGX09,2009-10-12 22:00,13,4.88,4.885,4.88,4.881,9
NGX09,2009-10-12 22:30,13,4.885,4.895,4.885,4.895,11
NGX09,2009-10-12 23:00,13,4.881,4.881,4.881,4.881,1
NGX09,2009-10-13 00:00,13,4.883,4.883,4.88,4.88,3
NGX09,2009-10-13 00:30,13,4.88,4.88,4.88,4.88,3
NGX09,2009-10-13 01:00,13,4.876,4.876,4.876,4.876,1
NGX09,2009-10-13 01:30,13,4.88,4.886,4.88,4.883,10
NGX09,2009-10-13 02:00,13,4.888,4.895,4.884,4.895,23
NGX09,2009-10-13 02:30,13,4.894,4.899,4.893,4.897,12
NGX09,2009-10-13 03:00,13,4.896,4.898,4.886,4.898,15
NGX09,2009-10-13 03:30,13,4.897,4.909,4.895,4.909,43
NGX09,2009-10-13 04:00,13,4.908,4.908,4.897,4.897,32
NGX09,2009-10-13 04:30,13,4.907,4.917,4.907,4.914,27
NGX09,2009-10-13 05:00,13,4.914,4.918,4.905,4.912,67
NGX09,2009-10-13 05:30,13,4.908,4.93,4.907,4.93,69
NGX09,2009-10-13 06:00,13,4.928,4.959,4.925,4.938,476
NGX09,2009-10-13 06:30,13,4.937,4.942,4.85,4.856,958
NGX09,2009-10-13 07:00,13,4.855,4.882,4.82,4.829,1876
NGX09,2009-10-13 07:30,13,4.83,4.843,4.812,4.814,2173
NGX09,2009-10-13 08:00,13,4.814,4.819,4.606,4.637,23861
NGX09,2009-10-13 08:30,13,4.637,4.655,4.58,4.627,15058
NGX09,2009-10-13 09:00,13,4.626,4.665,4.609,4.639,8893
NGX09,2009-10-13 09:30,13,4.639,4.662,4.618,4.624,4517
NGX09,2009-10-13 10:00,13,4.623,4.623,4.541,4.566,13003
NGX09,2009-10-13 10:30,13,4.566,4.595,4.559,4.56,5729
NGX09,2009-10-13 11:00,13,4.559,4.579,4.532,4.541,4334
NGX09,2009-10-13 11:30,13,4.54,4.573,4.53,4.568,4408
NGX09,2009-10-13 12:00,13,4.568,4.569,4.513,4.528,4584
NGX09,2009-10-13 12:30,13,4.528,4.557,4.514,4.544,4280
NGX09,2009-10-13 13:00,13,4.543,4.594,4.526,4.59,8765
NGX09,2009-10-13 13:30,13,4.588,4.593,4.573,4.577,2012
NGX09,2009-10-13 14:00,13,4.579,4.602,4.578,4.586,1401
NGX09,2009-10-13 14:30,13,4.585,4.624,4.584,4.603,1338
NGX09,2009-10-13 15:00,13,4.607,4.618,4.602,4.608,151
NGX09,2009-10-13 15:30,13,4.608,4.628,4.603,4.628,157
NGX09,2009-10-13 16:00,13,4.624,4.628,4.608,4.616,38
NGX09,2009-10-13 17:00,14,4.609,4.63,4.609,4.624,78
NGX09,2009-10-13 17:30,14,4.624,4.638,4.624,4.63,16
NGX09,2009-10-13 18:00,14,4.63,4.63,4.619,4.619,15
NGX09,2009-10-13 19:00,14,4.62,4.62,4.62,4.62,1
NGX09,2009-10-13 19:30,14,4.623,4.629,4.619,4.625,14
NGX09,2009-10-13 20:00,14,4.628,4.63,4.625,4.63,9
NGX09,2009-10-13 20:30,14,4.63,4.631,4.626,4.629,8
NGX09,2009-10-13 21:00,14,4.631,4.637,4.629,4.635,24
NGX09,2009-10-13 21:30,14,4.634,4.637,4.626,4.626,51
NGX09,2009-10-13 22:00,14,4.631,4.635,4.628,4.631,41
NGX09,2009-10-13 22:30,14,4.633,4.635,4.632,4.633,17
NGX09,2009-10-13 23:00,14,4.634,4.637,4.63,4.63,38
NGX09,2009-10-13 23:30,14,4.627,4.627,4.601,4.609,50
NGX09,2009-10-14 00:00,14,4.609,4.63,4.609,4.612,27
NGX09,2009-10-14 00:30,14,4.613,4.63,4.612,4.63,23
NGX09,2009-10-14 01:00,14,4.627,4.63,4.622,4.63,35
NGX09,2009-10-14 01:30,14,4.629,4.636,4.621,4.621,32
NGX09,2009-10-14 02:00,14,4.624,4.634,4.624,4.63,74
NGX09,2009-10-14 02:30,14,4.632,4.64,4.63,4.637,69
NGX09,2009-10-14 03:00,14,4.634,4.645,4.632,4.636,74
NGX09,2009-10-14 03:30,14,4.637,4.641,4.634,4.638,37
NGX09,2009-10-14 04:00,14,4.638,4.645,4.638,4.645,39
NGX09,2009-10-14 04:30,14,4.641,4.654,4.641,4.651,50
NGX09,2009-10-14 05:00,14,4.65,4.65,4.627,4.629,103
NGX09,2009-10-14 05:30,14,4.627,4.629,4.61,4.616,82
NGX09,2009-10-14 06:00,14,4.616,4.623,4.592,4.596,394
NGX09,2009-10-14 06:30,14,4.596,4.599,4.509,4.513,1453
NGX09,2009-10-14 07:00,14,4.516,4.54,4.488,4.537,1856
NGX09,2009-10-14 07:30,14,4.536,4.588,4.521,4.587,3080
NGX09,2009-10-14 08:00,14,4.588,4.664,4.57,4.592,10882
NGX09,2009-10-14 08:30,14,4.592,4.595,4.444,4.495,16212
NGX09,2009-10-14 09:00,14,4.494,4.533,4.472,4.489,7476
NGX09,2009-10-14 09:30,14,4.489,4.569,4.475,4.564,5999
NGX09,2009-10-14 10:00,14,4.564,4.565,4.491,4.492,5529
NGX09,2009-10-14 10:30,14,4.492,4.515,4.45,4.459,5447
NGX09,2009-10-14 11:00,14,4.457,4.475,4.425,4.438,7031
NGX09,2009-10-14 11:30,14,4.437,4.452,4.41,4.432,5316
NGX09,2009-10-14 12:00,14,4.433,4.456,4.422,4.427,2878
NGX09,2009-10-14 12:30,14,4.429,4.469,4.425,4.451,3262
NGX09,2009-10-14 13:00,14,4.449,4.455,4.399,4.441,8223
NGX09,2009-10-14 13:30,14,4.44,4.446,4.432,4.435,1680
NGX09,2009-10-14 14:00,14,4.434,4.448,4.432,4.444,1147
NGX09,2009-10-14 14:30,14,4.446,4.455,4.44,4.446,645
NGX09,2009-10-14 15:00,14,4.446,4.459,4.438,4.459,140
NGX09,2009-10-14 15:30,14,4.455,4.472,4.455,4.471,161
NGX09,2009-10-14 16:00,14,4.471,4.471,4.455,4.46,31
NGX09,2009-10-14 17:00,15,4.445,4.466,4.441,4.465,27
NGX09,2009-10-14 17:30,15,4.469,4.478,4.469,4.475,8
NGX09,2009-10-14 18:00,15,4.476,4.487,4.475,4.482,27
NGX09,2009-10-14 18:30,15,4.482,4.489,4.475,4.479,11
NGX09,2009-10-14 19:00,15,4.475,4.475,4.464,4.475,16
NGX09,2009-10-14 19:30,15,4.485,4.502,4.485,4.502,41
NGX09,2009-10-14 20:00,15,4.5,4.51,4.5,4.509,56
NGX09,2009-10-14 20:30,15,4.51,4.51,4.5,4.5,30
NGX09,2009-10-14 21:00,15,4.505,4.505,4.483,4.49,18
NGX09,2009-10-14 21:30,15,4.483,4.489,4.474,4.489,15
NGX09,2009-10-14 22:00,15,4.477,4.485,4.477,4.485,2
NGX09,2009-10-14 22:30,15,4.481,4.481,4.481,4.481,2
NGX09,2009-10-14 23:00,15,4.481,4.485,4.481,4.485,2
NGX09,2009-10-14 23:30,15,4.476,4.485,4.476,4.479,25
NGX09,2009-10-15 00:00,15,4.477,4.485,4.467,4.48,32
NGX09,2009-10-15 00:30,15,4.474,4.48,4.473,4.475,22
NGX09,2009-10-15 01:00,15,4.479,4.479,4.459,4.459,66
NGX09,2009-10-15 01:30,15,4.459,4.461,4.459,4.461,52
NGX09,2009-10-15 02:00,15,4.461,4.481,4.459,4.469,67
NGX09,2009-10-15 02:30,15,4.469,4.473,4.463,4.463,28
NGX09,2009-10-15 03:00,15,4.469,4.48,4.462,4.474,45
NGX09,2009-10-15 03:30,15,4.475,4.485,4.469,4.478,54
NGX09,2009-10-15 04:00,15,4.477,4.48,4.47,4.47,56
NGX09,2009-10-15 04:30,15,4.472,4.485,4.471,4.476,179
NGX09,2009-10-15 05:00,15,4.476,4.482,4.475,4.479,67
NGX09,2009-10-15 05:30,15,4.479,4.48,4.471,4.475,26
NGX09,2009-10-15 06:00,15,4.477,4.479,4.4,4.4,576
NGX09,2009-10-15 06:30,15,4.403,4.427,4.373,4.39,1038
NGX09,2009-10-15 07:00,15,4.391,4.411,4.375,4.387,1144
NGX09,2009-10-15 07:30,15,4.383,4.492,4.38,4.421,3421
NGX09,2009-10-15 08:00,15,4.421,4.543,4.411,4.534,7448
NGX09,2009-10-15 08:30,15,4.535,4.561,4.506,4.531,7031
NGX09,2009-10-15 09:00,15,4.53,4.608,4.518,4.556,5059
NGX09,2009-10-15 09:30,15,4.555,4.555,4.355,4.422,18599
NGX09,2009-10-15 10:00,15,4.424,4.503,4.41,4.413,9001
NGX09,2009-10-15 10:30,15,4.413,4.504,4.402,4.502,5182
NGX09,2009-10-15 11:00,15,4.503,4.55,4.489,4.545,7297
NGX09,2009-10-15 11:30,15,4.545,4.55,4.505,4.535,4033
NGX09,2009-10-15 12:00,15,4.534,4.547,4.47,4.523,4492
NGX09,2009-10-15 12:30,15,4.522,4.524,4.475,4.501,2872
NGX09,2009-10-15 13:00,15,4.501,4.534,4.471,4.49,7350
NGX09,2009-10-15 13:30,15,4.49,4.524,4.489,4.518,1708
NGX09,2009-10-15 14:00,15,4.517,4.526,4.513,4.523,489
NGX09,2009-10-15 14:30,15,4.525,4.53,4.509,4.518,563
NGX09,2009-10-15 15:00,15,4.516,4.518,4.498,4.501,176
NGX09,2009-10-15 15:30,15,4.501,4.514,4.494,4.501,73
NGX09,2009-10-15 16:00,15,4.498,4.501,4.497,4.499,10
NGX09,2009-10-15 17:00,16,4.5,4.53,4.494,4.525,58
NGX09,2009-10-15 17:30,16,4.525,4.526,4.507,4.514,15
NGX09,2009-10-15 18:00,16,4.515,4.515,4.506,4.506,8
NGX09,2009-10-15 18:30,16,4.52,4.533,4.503,4.503,28
NGX09,2009-10-15 19:00,16,4.519,4.528,4.519,4.525,12
NGX09,2009-10-15 19:30,16,4.525,4.525,4.525,4.525,2
NGX09,2009-10-15 20:00,16,4.525,4.525,4.525,4.525,14
NGX09,2009-10-15 20:30,16,4.518,4.518,4.517,4.517,3
NGX09,2009-10-15 21:00,16,4.52,4.524,4.508,4.508,12
NGX09,2009-10-15 21:30,16,4.515,4.523,4.514,4.523,13
NGX09,2009-10-15 22:00,16,4.518,4.523,4.515,4.515,9
NGX09,2009-10-15 22:30,16,4.519,4.522,4.512,4.512,33
NGX09,2009-10-15 23:00,16,4.515,4.515,4.512,4.515,11
NGX09,2009-10-15 23:30,16,4.511,4.521,4.511,4.513,44
NGX09,2009-10-16 00:00,16,4.512,4.521,4.512,4.521,22
NGX09,2009-10-16 00:30,16,4.517,4.517,4.517,4.517,3
NGX09,2009-10-16 01:00,16,4.516,4.517,4.513,4.513,11
NGX09,2009-10-16 01:30,16,4.513,4.519,4.511,4.515,34
NGX09,2009-10-16 02:00,16,4.512,4.526,4.512,4.524,47
NGX09,2009-10-16 02:30,16,4.524,4.524,4.52,4.522,28
NGX09,2009-10-16 03:00,16,4.522,4.526,4.521,4.521,18
NGX09,2009-10-16 03:30,16,4.523,4.523,4.491,4.491,81
NGX09,2009-10-16 04:00,16,4.495,4.503,4.482,4.495,149
NGX09,2009-10-16 04:30,16,4.5,4.506,4.494,4.497,44
NGX09,2009-10-16 05:00,16,4.495,4.496,4.49,4.495,34
NGX09,2009-10-16 05:30,16,4.496,4.497,4.461,4.463,181
NGX09,2009-10-16 06:00,16,4.463,4.469,4.437,4.437,243
NGX09,2009-10-16 06:30,16,4.442,4.482,4.438,4.476,252
NGX09,2009-10-16 07:00,16,4.476,4.506,4.464,4.494,865
NGX09,2009-10-16 07:30,16,4.494,4.573,4.494,4.529,2745
NGX09,2009-10-16 08:00,16,4.529,4.63,4.474,4.608,8940
NGX09,2009-10-16 08:30,16,4.608,4.729,4.588,4.705,15256
NGX09,2009-10-16 09:00,16,4.707,4.735,4.672,4.716,10791
NGX09,2009-10-16 09:30,16,4.714,4.725,4.683,4.723,5170
NGX09,2009-10-16 10:00,16,4.724,4.757,4.715,4.748,9122
NGX09,2009-10-16 10:30,16,4.749,4.758,4.722,4.748,5409
NGX09,2009-10-16 11:00,16,4.747,4.752,4.718,4.727,3688
NGX09,2009-10-16 11:30,16,4.729,4.744,4.715,4.731,3688
NGX09,2009-10-16 12:00,16,4.729,4.838,4.724,4.825,12060
NGX09,2009-10-16 12:30,16,4.825,4.88,4.81,4.84,9890
NGX09,2009-10-16 13:00,16,4.84,4.842,4.768,4.773,10386
NGX09,2009-10-16 13:30,16,4.773,4.79,4.771,4.777,1807
NGX09,2009-10-16 14:00,16,4.776,4.789,4.775,4.783,833
NGX09,2009-10-16 14:30,16,4.782,4.789,4.762,4.766,581
NGX09,2009-10-16 15:00,16,4.766,4.78,4.759,4.78,175
NGX09,2009-10-16 15:30,16,4.776,4.791,4.775,4.791,113
NGX09,2009-10-16 16:00,16,4.791,4.791,4.783,4.79,37
NGX09,2009-10-18 17:00,19,4.77,4.838,4.77,4.812,45
NGX09,2009-10-18 17:30,19,4.805,4.817,4.795,4.798,40
NGX09,2009-10-18 18:00,19,4.795,4.815,4.795,4.815,25
NGX09,2009-10-18 18:30,19,4.816,4.817,4.816,4.816,5
NGX09,2009-10-18 19:00,19,4.801,4.806,4.797,4.797,11
NGX09,2009-10-18 19:30,19,4.79,4.79,4.78,4.78,50
NGX09,2009-10-18 20:00,19,4.78,4.782,4.778,4.778,11
NGX09,2009-10-18 20:30,19,4.774,4.785,4.772,4.785,19
NGX09,2009-10-18 21:00,19,4.78,4.794,4.775,4.788,66
NGX09,2009-10-18 21:30,19,4.792,4.794,4.787,4.794,14
NGX09,2009-10-18 22:00,19,4.793,4.857,4.793,4.851,73
NGX09,2009-10-18 22:30,19,4.845,4.845,4.84,4.84,4
NGX09,2009-10-18 23:00,19,4.843,4.843,4.823,4.826,33
NGX09,2009-10-18 23:30,19,4.838,4.838,4.838,4.838,1
NGX09,2009-10-19 00:00,19,4.838,4.838,4.822,4.834,4
NGX09,2009-10-19 00:30,19,4.838,4.838,4.822,4.822,4
NGX09,2009-10-19 01:30,19,4.819,4.83,4.809,4.824,43
NGX09,2009-10-19 02:00,19,4.811,4.822,4.792,4.797,21
NGX09,2009-10-19 02:30,19,4.8,4.815,4.8,4.804,43
NGX09,2009-10-19 03:00,19,4.808,4.81,4.797,4.801,31
NGX09,2009-10-19 03:30,19,4.805,4.805,4.791,4.8,27
NGX09,2009-10-19 04:00,19,4.795,4.8,4.781,4.781,50
NGX09,2009-10-19 04:30,19,4.782,4.784,4.777,4.783,59
NGX09,2009-10-19 05:00,19,4.781,4.782,4.767,4.769,55
NGX09,2009-10-19 05:30,19,4.769,4.783,4.766,4.783,59
NGX09,2009-10-19 06:00,19,4.78,4.81,4.78,4.81,100
NGX09,2009-10-19 06:30,19,4.807,4.84,4.767,4.781,529
NGX09,2009-10-19 07:00,19,4.778,4.821,4.758,4.819,1579
NGX09,2009-10-19 07:30,19,4.818,4.829,4.769,4.805,2474
NGX09,2009-10-19 08:00,19,4.806,4.809,4.68,4.714,10899
NGX09,2009-10-19 08:30,19,4.712,4.729,4.672,4.706,7107
NGX09,2009-10-19 09:00,19,4.708,4.721,4.676,4.715,4861
NGX09,2009-10-19 09:30,19,4.718,4.837,4.712,4.82,9930
NGX09,2009-10-19 10:00,19,4.82,4.896,4.797,4.884,9209
NGX09,2009-10-19 10:30,19,4.883,4.916,4.855,4.893,5866
NGX09,2009-10-19 11:00,19,4.893,4.905,4.87,4.891,3683
NGX09,2009-10-19 11:30,19,4.891,4.904,4.842,4.845,3613
NGX09,2009-10-19 12:00,19,4.845,4.868,4.824,4.855,4073
NGX09,2009-10-19 12:30,19,4.855,4.868,4.83,4.842,1825
NGX09,2009-10-19 13:00,19,4.846,4.89,4.825,4.828,7101
NGX09,2009-10-19 13:30,19,4.829,4.853,4.829,4.85,1517
NGX09,2009-10-19 14:00,19,4.852,4.854,4.83,4.833,413
NGX09,2009-10-19 14:30,19,4.834,4.849,4.827,4.835,453
NGX09,2009-10-19 15:00,19,4.831,4.839,4.825,4.83,150
NGX09,2009-10-19 15:30,19,4.836,4.85,4.831,4.849,149
NGX09,2009-10-19 16:00,19,4.848,4.865,4.848,4.86,34
NGX09,2009-10-19 17:00,20,4.87,4.878,4.856,4.867,24
NGX09,2009-10-19 17:30,20,4.87,4.871,4.87,4.87,5
NGX09,2009-10-19 18:00,20,4.87,4.879,4.862,4.878,14
NGX09,2009-10-19 18:30,20,4.879,4.89,4.869,4.888,37
NGX09,2009-10-19 19:00,20,4.886,4.889,4.881,4.882,45
NGX09,2009-10-19 19:30,20,4.884,4.888,4.884,4.885,15
NGX09,2009-10-19 20:00,20,4.885,4.928,4.885,4.9,162
NGX09,2009-10-19 20:30,20,4.902,4.918,4.902,4.918,19
NGX09,2009-10-19 21:00,20,4.919,4.956,4.914,4.948,114
NGX09,2009-10-19 21:30,20,4.947,4.947,4.921,4.932,32
NGX09,2009-10-19 22:00,20,4.932,4.933,4.921,4.921,6
NGX09,2009-10-19 22:30,20,4.921,4.922,4.911,4.911,9
NGX09,2009-10-19 23:00,20,4.91,4.91,4.898,4.9,31
NGX09,2009-10-19 23:30,20,4.9,4.905,4.898,4.902,43
NGX09,2009-10-20 00:00,20,4.902,4.913,4.897,4.913,34
NGX09,2009-10-20 00:30,20,4.912,4.912,4.91,4.91,9
NGX09,2009-10-20 01:00,20,4.902,4.915,4.9,4.91,15
NGX09,2009-10-20 01:30,20,4.913,4.914,4.903,4.905,18
NGX09,2009-10-20 02:00,20,4.903,4.92,4.9,4.92,189
NGX09,2009-10-20 02:30,20,4.92,4.92,4.91,4.918,161
NGX09,2009-10-20 03:00,20,4.918,4.919,4.908,4.915,118
NGX09,2009-10-20 03:30,20,4.915,4.917,4.899,4.914,106
NGX09,2009-10-20 04:00,20,4.912,4.917,4.907,4.911,72
NGX09,2009-10-20 04:30,20,4.907,4.912,4.903,4.903,26
NGX09,2009-10-20 05:00,20,4.903,4.908,4.903,4.907,48
NGX09,2009-10-20 05:30,20,4.904,4.914,4.903,4.905,38
NGX09,2009-10-20 06:00,20,4.905,4.934,4.905,4.918,270
NGX09,2009-10-20 06:30,20,4.916,4.956,4.912,4.924,892
NGX09,2009-10-20 07:00,20,4.924,4.999,4.924,4.964,2666
NGX09,2009-10-20 07:30,20,4.962,5.045,4.943,5.02,4962
NGX09,2009-10-20 08:00,20,5.017,5.11,5.003,5.1,16943
NGX09,2009-10-20 08:30,20,5.098,5.1,5.017,5.023,8850
NGX09,2009-10-20 09:00,20,5.023,5.045,4.994,5.039,7698
NGX09,2009-10-20 09:30,20,5.039,5.079,5.035,5.073,5194
NGX09,2009-10-20 10:00,20,5.072,5.1,5.061,5.07,6792
NGX09,2009-10-20 10:30,20,5.068,5.097,5.052,5.092,4486
NGX09,2009-10-20 11:00,20,5.093,5.133,5.087,5.123,6530
NGX09,2009-10-20 11:30,20,5.123,5.167,5.109,5.139,8596
NGX09,2009-10-20 12:00,20,5.139,5.173,5.112,5.164,6194
NGX09,2009-10-20 12:30,20,5.163,5.195,5.155,5.163,7648
NGX09,2009-10-20 13:00,20,5.165,5.194,5.139,5.169,7565
NGX09,2009-10-20 13:30,20,5.17,5.18,5.166,5.17,1615
NGX09,2009-10-20 14:00,20,5.169,5.177,5.165,5.172,500
NGX09,2009-10-20 14:30,20,5.172,5.18,5.17,5.173,529
NGX09,2009-10-20 15:00,20,5.173,5.173,5.166,5.169,166
NGX09,2009-10-20 15:30,20,5.165,5.172,5.15,5.164,239
NGX09,2009-10-20 16:00,20,5.165,5.184,5.165,5.18,55
NGX09,2009-10-20 17:00,21,5.172,5.179,5.157,5.158,81
NGX09,2009-10-20 17:30,21,5.16,5.178,5.16,5.17,10
NGX09,2009-10-20 18:00,21,5.175,5.178,5.165,5.165,16
NGX09,2009-10-20 18:30,21,5.166,5.18,5.166,5.18,13
NGX09,2009-10-20 19:00,21,5.175,5.18,5.168,5.18,12
NGX09,2009-10-20 19:30,21,5.174,5.174,5.168,5.171,7
NGX09,2009-10-20 20:00,21,5.178,5.22,5.178,5.195,194
NGX09,2009-10-20 20:30,21,5.196,5.211,5.175,5.2,70
NGX09,2009-10-20 21:00,21,5.195,5.2,5.18,5.2,15
NGX09,2009-10-20 21:30,21,5.201,5.209,5.2,5.204,12
NGX09,2009-10-20 22:00,21,5.195,5.198,5.171,5.183,39
NGX09,2009-10-20 22:30,21,5.175,5.178,5.175,5.178,2
NGX09,2009-10-20 23:00,21,5.178,5.187,5.175,5.181,21
NGX09,2009-10-20 23:30,21,5.186,5.186,5.175,5.182,30
NGX09,2009-10-21 00:00,21,5.179,5.195,5.178,5.185,25
NGX09,2009-10-21 00:30,21,5.185,5.185,5.175,5.178,7
NGX09,2009-10-21 01:00,21,5.174,5.18,5.173,5.179,14
NGX09,2009-10-21 01:30,21,5.175,5.19,5.173,5.185,27
NGX09,2009-10-21 02:00,21,5.185,5.214,5.185,5.207,185
NGX09,2009-10-21 02:30,21,5.207,5.218,5.193,5.217,121
NGX09,2009-10-21 03:00,21,5.216,5.229,5.213,5.219,218
NGX09,2009-10-21 03:30,21,5.218,5.224,5.21,5.216,104
NGX09,2009-10-21 04:00,21,5.216,5.219,5.189,5.203,105
NGX09,2009-10-21 04:30,21,5.201,5.205,5.176,5.189,142
NGX09,2009-10-21 05:00,21,5.189,5.205,5.178,5.18,125
NGX09,2009-10-21 05:30,21,5.181,5.186,5.136,5.138,336
NGX09,2009-10-21 06:00,21,5.14,5.164,5.112,5.137,650
NGX09,2009-10-21 06:30,21,5.136,5.136,5.094,5.108,930
NGX09,2009-10-21 07:00,21,5.11,5.167,5.1,5.128,1251
NGX09,2009-10-21 07:30,21,5.128,5.184,5.102,5.174,2920
NGX09,2009-10-21 08:00,21,5.175,5.195,5.114,5.192,6858
NGX09,2009-10-21 08:30,21,5.192,5.292,5.182,5.205,14100
NGX09,2009-10-21 09:00,21,5.205,5.237,5.157,5.163,6460
NGX09,2009-10-21 09:30,21,5.169,5.258,5.162,5.177,7884
NGX09,2009-10-21 10:00,21,5.176,5.193,5.07,5.129,10906
NGX09,2009-10-21 10:30,21,5.13,5.177,5.117,5.13,5741
NGX09,2009-10-21 11:00,21,5.132,5.22,5.131,5.21,3804
NGX09,2009-10-21 11:30,21,5.212,5.31,5.186,5.308,10206
NGX09,2009-10-21 12:00,21,5.308,5.318,5.234,5.245,4833
NGX09,2009-10-21 12:30,21,5.244,5.282,5.229,5.265,3254
NGX09,2009-10-21 13:00,21,5.266,5.29,5.082,5.093,12937
NGX09,2009-10-21 13:30,21,5.093,5.119,5.085,5.09,2714
NGX09,2009-10-21 14:00,21,5.091,5.109,5.088,5.094,789
NGX09,2009-10-21 14:30,21,5.094,5.1,5.084,5.097,437
NGX09,2009-10-21 15:00,21,5.095,5.099,5.092,5.095,106
NGX09,2009-10-21 15:30,21,5.095,5.098,5.081,5.094,241
NGX09,2009-10-21 16:00,21,5.094,5.1,5.091,5.098,26
NGX09,2009-10-21 17:00,22,5.095,5.116,5.088,5.114,63
NGX09,2009-10-21 17:30,22,5.114,5.114,5.103,5.103,7
NGX09,2009-10-21 18:00,22,5.104,5.104,5.097,5.097,14
NGX09,2009-10-21 18:30,22,5.099,5.099,5.099,5.099,2
NGX09,2009-10-21 19:00,22,5.105,5.108,5.095,5.095,25
NGX09,2009-10-21 19:30,22,5.099,5.1,5.095,5.095,28
NGX09,2009-10-21 20:00,22,5.092,5.095,5.091,5.094,10
NGX09,2009-10-21 20:30,22,5.091,5.094,5.091,5.094,41
NGX09,2009-10-21 21:00,22,5.094,5.094,5.072,5.072,143
NGX09,2009-10-21 21:30,22,5.07,5.07,5.063,5.07,38
NGX09,2009-10-21 22:00,22,5.068,5.071,5.068,5.071,3
NGX09,2009-10-21 22:30,22,5.077,5.09,5.055,5.09,66
NGX09,2009-10-21 23:00,22,5.09,5.093,5.09,5.093,14
NGX09,2009-10-21 23:30,22,5.098,5.134,5.098,5.13,133
NGX09,2009-10-22 00:00,22,5.13,5.134,5.108,5.134,80
NGX09,2009-10-22 00:30,22,5.133,5.137,5.125,5.137,32
NGX09,2009-10-22 01:00,22,5.13,5.13,5.109,5.13,36
NGX09,2009-10-22 01:30,22,5.125,5.125,5.105,5.115,17
NGX09,2009-10-22 02:00,22,5.116,5.14,5.109,5.133,47
NGX09,2009-10-22 02:30,22,5.13,5.131,5.121,5.121,32
NGX09,2009-10-22 03:00,22,5.119,5.128,5.108,5.111,35
NGX09,2009-10-22 03:30,22,5.115,5.121,5.102,5.12,34
NGX09,2009-10-22 04:00,22,5.118,5.123,5.091,5.098,51
NGX09,2009-10-22 04:30,22,5.097,5.105,5.088,5.093,76
NGX09,2009-10-22 05:00,22,5.094,5.106,5.091,5.099,114
NGX09,2009-10-22 05:30,22,5.099,5.11,5.048,5.05,258
NGX09,2009-10-22 06:00,22,5.049,5.071,5.038,5.052,285
NGX09,2009-10-22 06:30,22,5.051,5.054,5.027,5.035,284
NGX09,2009-10-22 07:00,22,5.032,5.087,5.013,5.079,1408
NGX09,2009-10-22 07:30,22,5.076,5.146,5.065,5.084,3100
NGX09,2009-10-22 08:00,22,5.083,5.16,5.059,5.063,8079
NGX09,2009-10-22 08:30,22,5.063,5.118,5.06,5.071,4724
NGX09,2009-10-22 09:00,22,5.071,5.109,5.063,5.1,4045
NGX09,2009-10-22 09:30,22,5.101,5.214,5.081,5.111,15690
NGX09,2009-10-22 10:00,22,5.113,5.155,5.038,5.04,7641
NGX09,2009-10-22 10:30,22,5.04,5.075,4.995,5.005,6928
NGX09,2009-10-22 11:00,22,5.005,5.021,4.942,4.985,7020
NGX09,2009-10-22 11:30,22,4.983,5.016,4.915,4.936,7074
NGX09,2009-10-22 12:00,22,4.937,4.974,4.919,4.919,3531
NGX09,2009-10-22 12:30,22,4.919,4.961,4.917,4.936,4279
NGX09,2009-10-22 13:00,22,4.936,4.974,4.908,4.953,5934
NGX09,2009-10-22 13:30,22,4.952,4.974,4.932,4.965,1558
NGX09,2009-10-22 14:00,22,4.967,4.983,4.967,4.979,392
NGX09,2009-10-22 14:30,22,4.98,4.983,4.959,4.969,322
NGX09,2009-10-22 15:00,22,4.97,4.982,4.966,4.972,108
NGX09,2009-10-22 15:30,22,4.972,4.975,4.964,4.972,24
NGX09,2009-10-22 16:00,22,4.98,4.989,4.98,4.989,61
NGX09,2009-10-22 17:00,23,4.98,4.991,4.962,4.975,102
NGX09,2009-10-22 17:30,23,4.965,4.97,4.96,4.97,13
NGX09,2009-10-22 18:00,23,4.986,5.043,4.984,5.031,157
NGX09,2009-10-22 18:30,23,5.021,5.03,5.003,5.009,23
NGX09,2009-10-22 19:00,23,4.995,5.03,4.995,5.027,38
NGX09,2009-10-22 19:30,23,5.033,5.036,4.985,4.985,49
NGX09,2009-10-22 20:00,23,4.984,4.984,4.984,4.984,1
NGX09,2009-10-22 20:30,23,4.99,5.007,4.986,5,11
NGX09,2009-10-22 21:00,23,5.001,5.001,4.99,4.995,6
NGX09,2009-10-22 21:30,23,4.989,4.989,4.987,4.987,5
NGX09,2009-10-22 22:00,23,4.994,4.994,4.994,4.994,1
NGX09,2009-10-22 22:30,23,4.999,5.003,4.999,5.003,3
NGX09,2009-10-22 23:00,23,5.003,5.006,5.003,5.006,5
NGX09,2009-10-22 23:30,23,5.002,5.03,4.996,5.017,51
NGX09,2009-10-23 00:00,23,5.015,5.018,5.003,5.003,7
NGX09,2009-10-23 00:30,23,5.006,5.031,4.995,4.995,43
NGX09,2009-10-23 01:00,23,4.999,5.005,4.999,5.005,6
NGX09,2009-10-23 01:30,23,5,5.01,4.995,4.998,15
NGX09,2009-10-23 02:00,23,4.998,5.015,4.992,5.007,39
NGX09,2009-10-23 02:30,23,5.011,5.013,5.002,5.002,49
NGX09,2009-10-23 03:00,23,5,5.016,5,5.006,98
NGX09,2009-10-23 03:30,23,5.008,5.016,5,5,46
NGX09,2009-10-23 04:00,23,4.998,5,4.993,4.998,19
NGX09,2009-10-23 04:30,23,4.999,5,4.993,5,14
NGX09,2009-10-23 05:00,23,5.003,5.003,4.979,4.985,88
NGX09,2009-10-23 05:30,23,4.983,4.985,4.964,4.972,57
NGX09,2009-10-23 06:00,23,4.976,5.021,4.966,5.009,163
NGX09,2009-10-23 06:30,23,5.016,5.021,4.972,4.976,147
NGX09,2009-10-23 07:00,23,4.979,5.035,4.968,4.993,899
NGX09,2009-10-23 07:30,23,4.992,5.056,4.989,5.027,2840
NGX09,2009-10-23 08:00,23,5.024,5.04,4.959,4.969,5367
NGX09,2009-10-23 08:30,23,4.97,4.973,4.919,4.935,5500
NGX09,2009-10-23 09:00,23,4.935,4.94,4.868,4.893,6588
NGX09,2009-10-23 09:30,23,4.893,4.914,4.855,4.856,3901
NGX09,2009-10-23 10:00,23,4.856,4.896,4.851,4.871,3561
NGX09,2009-10-23 10:30,23,4.869,4.926,4.865,4.882,3419
NGX09,2009-10-23 11:00,23,4.882,4.9,4.836,4.849,4153
NGX09,2009-10-23 11:30,23,4.846,4.873,4.835,4.851,2534
NGX09,2009-10-23 12:00,23,4.851,4.852,4.784,4.792,4458
NGX09,2009-10-23 12:30,23,4.792,4.816,4.783,4.787,3973
NGX09,2009-10-23 13:00,23,4.786,4.82,4.778,4.786,4537
NGX09,2009-10-23 13:30,23,4.787,4.808,4.784,4.793,1161
NGX09,2009-10-23 14:00,23,4.796,4.805,4.787,4.796,234
NGX09,2009-10-23 14:30,23,4.797,4.818,4.792,4.81,298
NGX09,2009-10-23 15:00,23,4.814,4.815,4.789,4.789,57
NGX09,2009-10-23 15:30,23,4.795,4.805,4.787,4.788,42
NGX09,2009-10-23 16:00,23,4.788,4.788,4.771,4.78,72
NGX09,2009-10-25 17:00,26,4.735,4.74,4.701,4.71,246
NGX09,2009-10-25 17:30,26,4.712,4.712,4.693,4.695,82
NGX09,2009-10-25 18:00,26,4.695,4.719,4.685,4.69,44
NGX09,2009-10-25 18:30,26,4.688,4.704,4.682,4.69,38
NGX09,2009-10-25 19:00,26,4.69,4.692,4.681,4.692,37
NGX09,2009-10-25 19:30,26,4.683,4.69,4.682,4.69,11
NGX09,2009-10-25 20:00,26,4.689,4.696,4.689,4.694,24
NGX09,2009-10-25 20:30,26,4.687,4.696,4.687,4.696,4
NGX09,2009-10-25 21:00,26,4.688,4.71,4.688,4.71,33
NGX09,2009-10-25 21:30,26,4.708,4.708,4.708,4.708,1
NGX09,2009-10-25 22:00,26,4.696,4.699,4.69,4.698,7
NGX09,2009-10-25 22:30,26,4.694,4.7,4.694,4.7,2
NGX09,2009-10-25 23:00,26,4.697,4.705,4.697,4.703,8
NGX09,2009-10-25 23:30,26,4.705,4.713,4.692,4.708,48
NGX09,2009-10-26 00:00,26,4.71,4.721,4.696,4.703,28
NGX09,2009-10-26 00:30,26,4.7,4.707,4.7,4.707,5
NGX09,2009-10-26 01:00,26,4.708,4.713,4.708,4.713,3
NGX09,2009-10-26 01:30,26,4.708,4.717,4.708,4.717,4
NGX09,2009-10-26 02:00,26,4.718,4.718,4.708,4.715,3
NGX09,2009-10-26 02:30,26,4.716,4.723,4.716,4.722,8
NGX09,2009-10-26 03:00,26,4.726,4.739,4.722,4.739,57
NGX09,2009-10-26 03:30,26,4.737,4.739,4.727,4.733,41
NGX09,2009-10-26 04:00,26,4.733,4.749,4.732,4.74,33
NGX09,2009-10-26 04:30,26,4.733,4.743,4.729,4.739,64
NGX09,2009-10-26 05:00,26,4.741,4.742,4.718,4.721,224
NGX09,2009-10-26 05:30,26,4.725,4.733,4.662,4.667,500
NGX09,2009-10-26 06:00,26,4.669,4.677,4.626,4.635,488
NGX09,2009-10-26 06:30,26,4.64,4.679,4.592,4.61,873
NGX09,2009-10-26 07:00,26,4.612,4.645,4.605,4.63,1650
NGX09,2009-10-26 07:30,26,4.629,4.631,4.565,4.586,3166
NGX09,2009-10-26 08:00,26,4.587,4.607,4.459,4.49,12723
NGX09,2009-10-26 08:30,26,4.492,4.541,4.488,4.53,6116
NGX09,2009-10-26 09:00,26,4.533,4.557,4.522,4.533,3711
NGX09,2009-10-26 09:30,26,4.532,4.598,4.527,4.565,6006
NGX09,2009-10-26 10:00,26,4.564,4.583,4.505,4.508,5190
NGX09,2009-10-26 10:30,26,4.508,4.518,4.48,4.485,4330
NGX09,2009-10-26 11:00,26,4.484,4.508,4.467,4.494,3367
NGX09,2009-10-26 11:30,26,4.493,4.526,4.48,4.504,2159
NGX09,2009-10-26 12:00,26,4.504,4.525,4.483,4.497,2042
NGX09,2009-10-26 12:30,26,4.498,4.551,4.495,4.53,2732
NGX09,2009-10-26 13:00,26,4.531,4.546,4.498,4.51,4626
NGX09,2009-10-26 13:30,26,4.509,4.538,4.507,4.536,1218
NGX09,2009-10-26 14:00,26,4.536,4.537,4.518,4.523,252
NGX09,2009-10-26 14:30,26,4.522,4.53,4.518,4.528,183
NGX09,2009-10-26 15:00,26,4.53,4.535,4.524,4.529,135
NGX09,2009-10-26 15:30,26,4.53,4.539,4.525,4.536,88
NGX09,2009-10-26 16:00,26,4.539,4.547,4.526,4.526,29
NGX09,2009-10-26 17:00,27,4.52,4.527,4.513,4.514,36
NGX09,2009-10-26 17:30,26,4.496,4.532,4.495,4.509,124
NGX09,2009-10-26 18:00,27,4.513,4.513,4.508,4.508,3
NGX09,2009-10-26 18:30,27,4.508,4.516,4.502,4.502,6
NGX09,2009-10-26 19:00,27,4.5,4.507,4.5,4.507,2
NGX09,2009-10-26 19:30,27,4.502,4.502,4.487,4.489,33
NGX09,2009-10-26 20:00,27,4.489,4.494,4.48,4.488,52
NGX09,2009-10-26 20:30,27,4.483,4.488,4.482,4.483,13
NGX09,2009-10-26 21:00,27,4.484,4.488,4.484,4.488,4
NGX09,2009-10-26 21:30,27,4.484,4.49,4.484,4.49,3
NGX09,2009-10-26 22:00,27,4.486,4.487,4.485,4.487,4
NGX09,2009-10-26 22:30,27,4.485,4.485,4.485,4.485,1
NGX09,2009-10-26 23:00,27,4.492,4.492,4.49,4.49,8
NGX09,2009-10-26 23:30,27,4.496,4.506,4.488,4.5,59
NGX09,2009-10-27 00:00,27,4.507,4.507,4.499,4.499,5
NGX09,2009-10-27 00:30,27,4.5,4.523,4.5,4.52,26
NGX09,2009-10-27 01:00,27,4.52,4.529,4.519,4.521,28
NGX09,2009-10-27 01:30,27,4.52,4.539,4.52,4.529,63
NGX09,2009-10-27 02:00,27,4.528,4.529,4.485,4.501,40
NGX09,2009-10-27 02:30,27,4.497,4.517,4.48,4.514,43
NGX09,2009-10-27 03:00,27,4.513,4.518,4.512,4.518,11
NGX09,2009-10-27 03:30,27,4.522,4.531,4.503,4.503,20
NGX09,2009-10-27 04:00,27,4.508,4.513,4.493,4.493,12
NGX09,2009-10-27 04:30,27,4.494,4.525,4.494,4.525,25
NGX09,2009-10-27 05:00,27,4.525,4.542,4.523,4.525,36
NGX09,2009-10-27 05:30,27,4.515,4.528,4.497,4.519,32
NGX09,2009-10-27 06:00,27,4.525,4.531,4.503,4.512,75
NGX09,2009-10-27 06:30,27,4.512,4.515,4.476,4.479,256
NGX09,2009-10-27 07:00,27,4.479,4.524,4.476,4.488,578
NGX09,2009-10-27 07:30,27,4.491,4.585,4.483,4.574,1803
NGX09,2009-10-27 08:00,27,4.572,4.599,4.519,4.532,2712
NGX09,2009-10-27 08:30,27,4.534,4.582,4.53,4.53,2808
NGX09,2009-10-27 09:00,27,4.534,4.579,4.517,4.571,2511
NGX09,2009-10-27 09:30,27,4.572,4.577,4.53,4.541,2249
NGX09,2009-10-27 10:00,27,4.541,4.568,4.534,4.568,1339
NGX09,2009-10-27 10:30,27,4.565,4.591,4.553,4.572,1803
NGX09,2009-10-27 11:00,27,4.572,4.591,4.556,4.56,1928
NGX09,2009-10-27 11:30,27,4.559,4.578,4.544,4.576,1656
NGX09,2009-10-27 12:00,27,4.573,4.581,4.534,4.551,1385
NGX09,2009-10-27 12:30,27,4.552,4.574,4.535,4.545,1578
NGX09,2009-10-27 13:00,27,4.542,4.578,4.532,4.557,5018
NGX09,2009-10-27 13:30,27,4.556,4.577,4.543,4.572,1192
NGX09,2009-10-27 14:00,27,4.573,4.577,4.563,4.576,335
NGX09,2009-10-27 14:30,27,4.576,4.589,4.576,4.588,424
NGX09,2009-10-27 15:00,27,4.588,4.605,4.588,4.604,133
NGX09,2009-10-27 15:30,27,4.602,4.637,4.602,4.624,138
NGX09,2009-10-27 16:00,27,4.62,4.62,4.61,4.618,24
NGX09,2009-10-27 17:00,28,4.599,4.599,4.595,4.596,10
NGX09,2009-10-27 17:30,28,4.61,4.629,4.61,4.615,22
NGX09,2009-10-27 18:00,28,4.612,4.629,4.607,4.607,23
NGX09,2009-10-27 18:30,28,4.609,4.609,4.607,4.607,2
NGX09,2009-10-27 19:30,28,4.61,4.623,4.61,4.619,12
NGX09,2009-10-27 20:00,28,4.618,4.619,4.616,4.616,6
NGX09,2009-10-27 20:30,28,4.615,4.615,4.615,4.615,5
NGX09,2009-10-27 21:00,28,4.61,4.615,4.61,4.615,4
NGX09,2009-10-27 21:30,28,4.618,4.629,4.61,4.629,6
NGX09,2009-10-27 22:00,28,4.622,4.622,4.61,4.61,5
NGX09,2009-10-27 22:30,28,4.611,4.611,4.602,4.602,27
NGX09,2009-10-27 23:00,28,4.602,4.602,4.6,4.6,9
NGX09,2009-10-27 23:30,28,4.6,4.6,4.585,4.585,18
NGX09,2009-10-28 00:00,28,4.585,4.585,4.585,4.585,7
NGX09,2009-10-28 00:30,28,4.594,4.594,4.594,4.594,2
NGX09,2009-10-28 01:30,28,4.585,4.585,4.576,4.576,13
NGX09,2009-10-28 02:30,28,4.582,4.582,4.582,4.582,1
NGX09,2009-10-28 03:00,28,4.575,4.575,4.57,4.57,17
NGX09,2009-10-28 03:30,28,4.565,4.565,4.56,4.56,9
NGX09,2009-10-28 04:00,28,4.565,4.565,4.565,4.565,1
NGX09,2009-10-28 04:30,28,4.56,4.563,4.559,4.563,51
NGX09,2009-10-28 05:00,28,4.565,4.568,4.559,4.56,28
NGX09,2009-10-28 05:30,28,4.56,4.563,4.54,4.56,69
NGX09,2009-10-28 06:00,28,4.561,4.561,4.54,4.548,93
NGX09,2009-10-28 06:30,28,4.543,4.557,4.535,4.546,117
NGX09,2009-10-28 07:00,28,4.55,4.593,4.545,4.582,305
NGX09,2009-10-28 07:30,28,4.576,4.592,4.55,4.569,270
NGX09,2009-10-28 08:00,28,4.563,4.616,4.549,4.582,798
NGX09,2009-10-28 08:30,28,4.581,4.59,4.396,4.421,1953
NGX09,2009-10-28 09:00,28,4.419,4.461,4.411,4.443,432
NGX09,2009-10-28 09:30,28,4.431,4.52,4.407,4.427,517
NGX09,2009-10-28 10:00,28,4.425,4.447,4.361,4.38,1384
NGX09,2009-10-28 10:30,28,4.38,4.394,4.367,4.37,313
NGX09,2009-10-28 11:00,28,4.369,4.373,4.316,4.37,489
NGX09,2009-10-28 11:30,28,4.37,4.37,4.336,4.351,413
NGX09,2009-10-28 12:00,28,4.351,4.38,4.337,4.358,421
NGX09,2009-10-28 12:30,28,4.355,4.37,4.343,4.356,321
NGX09,2009-10-28 13:00,28,4.358,4.365,4.23,4.255,3820
NGX09,2009-10-28 13:30,28,4.25,4.25,4.25,4.25,0
NGX09,2009-10-28 14:00,28,4.26,4.29,4.26,4.29,0