,2009-11-03 06:30,3,326.5,326.5,326.5,326.5,1
,2009-11-16 12:00,16,375,375,375,375,1
,2009-12-08 11:30,8,377.5,377.5,377.5,377.5,1
,2009-12-22 12:00,22,350,350,350,350,1
,2009-12-24 10:30,24,384.35,384.35,384.35,384.35,1
,2010-01-08 11:30,8,425,425,425,425,1
,2010-01-19 11:00,19,457,457,457,457,1
,2010-02-09 09:30,9,418.05,418.05,418.05,418.05,1
,2010-02-09 12:00,9,418.5,418.5,418.5,418.5,1
,2010-02-10 10:00,10,410,410,410,410,2
,2010-02-16 06:30,16,432.2,432.2,432.2,432.2,1
,2010-02-22 14:30,22,445.8,445.8,445.8,445.8,1
,2010-02-22 19:30,23,438.7,438.7,438.7,438.7,1
,2010-02-28 17:00,1,436.25,436.25,436.25,436.25,1
,2010-03-02 22:00,3,443.2,443.2,443.2,443.2,1
,2010-03-04 08:00,4,462,462,462,462,4
,2010-03-04 09:30,4,457,457,457,457,1
,2010-03-04 10:00,4,460,460,460,460,1
,2010-03-09 03:30,9,467,467,467,467,1
,2010-03-09 12:00,9,469.45,469.45,469.45,469.45,1
,2010-03-09 22:00,10,472,472,472,472,1
,2010-03-10 00:30,10,475.5,475.5,475.5,475.5,1
,2010-03-10 10:30,10,468,468,468,468,1
,2010-03-12 08:00,12,465.15,465.5,465.15,465.5,4
,2010-03-12 08:30,12,467.5,467.5,467.5,467.5,2
,2010-03-16 11:00,16,474.5,474.5,474.5,474.5,1
,2010-03-16 17:30,17,472.05,472.05,472.05,472.05,1
,2010-03-17 10:00,17,474.95,474.95,474.95,474.95,1
,2010-03-17 12:00,17,478.5,478.5,478.5,478.5,1
,2010-03-17 15:00,17,479.05,479.05,479.05,479.05,1
,2010-03-18 12:30,18,480.4,480.4,480.4,480.4,1
,2010-03-19 09:00,19,478,478,478,478,2
,2010-03-23 08:00,23,456.2,456.2,456.2,456.2,2
,2010-03-23 09:00,23,461,461,461,461,2
,2010-03-26 06:30,26,462,462,462,462,1
,2010-03-26 10:00,26,458.6,458.6,458.6,458.6,1
,2010-03-26 11:30,26,456.5,456.5,456.5,456.5,1
,2010-03-28 21:30,29,460.25,460.25,460.25,460.25,1
,2010-03-29 08:30,29,477.7,477.7,477.7,477.7,2
,2010-03-30 13:30,30,472.95,472.95,472.95,472.95,1
,2010-04-01 06:30,1,490,490,490,490,1
,2010-04-01 11:30,1,492.5,492.5,491.45,491.6,4
,2010-04-05 11:30,5,510.65,510.65,510.65,510.65,1
,2010-04-05 12:00,5,510.35,510.35,509,509,2
,2010-04-05 21:30,6,504.85,504.85,504.85,504.85,1
,2010-04-06 05:00,6,501.2,501.2,501.2,501.2,1
,2010-04-07 01:30,7,513.5,513.5,513.5,513.5,1
,2010-04-07 12:30,7,511.5,511.5,511.5,511.5,1
,2010-04-08 05:30,8,504.85,504.85,504.85,504.85,1
,2010-04-08 11:30,8,507.35,507.35,507.35,507.35,1
,2010-04-09 09:30,9,512.55,512.55,512.55,512.55,1
,2010-04-09 10:30,9,516.05,516.05,516.05,516.05,1
,2010-04-11 19:00,12,519.5,519.5,519.5,519.5,1
,2010-04-12 05:00,12,515.5,515.5,515.5,515.5,1
,2010-04-12 10:00,12,523.95,523.95,523.95,523.95,1
,2010-04-12 19:30,13,520.3,520.3,520.3,520.3,1
,2010-04-12 20:30,13,518.5,518.5,518.5,518.5,1
,2010-04-13 12:30,13,523.35,523.35,523.35,523.35,1
,2010-04-14 13:30,14,552.1,552.1,552.1,552.1,1
,2010-04-15 11:00,15,547.5,547.5,547.5,547.5,1
,2010-04-15 11:30,15,548,548,548,548,1
,2010-04-15 18:00,16,547.7,547.7,547.7,547.7,1
,2010-04-15 21:30,16,540,540,540,540,1
,2010-04-16 07:00,16,543,543,543,543,1
,2010-04-16 10:30,16,533,533,533,533,1
,2010-04-19 08:30,19,527.95,527.95,527.95,527.95,1
,2010-04-19 10:00,19,534.1,534.1,534.1,534.1,1
,2010-04-19 12:00,19,535,535,535,535,1
,2010-04-20 12:30,20,553.7,553.7,553.7,553.7,1
,2010-04-21 02:30,21,563.15,563.15,563.15,563.15,1
,2010-04-21 09:00,21,568,568,568,568,1
,2010-04-21 11:00,21,568,568,568,568,1
,2010-04-21 15:00,21,567.9,567.9,567.9,567.9,1
,2010-04-21 23:00,22,563.1,563.1,563.1,563.1,1
,2010-04-22 04:30,22,560,560,558.5,558.5,2
,2010-04-22 12:30,22,565,565,565,565,1
,2010-04-22 18:30,23,564,564,564,564,1
,2010-04-22 21:30,23,564.7,564.7,564.7,564.7,1
,2010-04-23 08:00,23,557.5,557.5,557.5,557.5,1
,2010-04-23 10:30,23,563.4,563.4,563.4,563.4,1
,2010-04-23 11:00,23,564,564,564,564,1
,2010-04-26 11:30,26,567,567,567,567,3
,2010-04-26 13:00,26,567.9,567.9,567.9,567.9,1
,2010-04-27 04:30,27,552.5,552.5,550.5,552.5,3
,2010-04-27 06:00,27,555,555,555,555,1
,2010-04-27 07:30,27,555,555,555,555,1
,2010-04-27 08:00,27,553.7,553.7,553.7,553.7,1
,2010-04-27 09:00,27,561.1,561.1,561.1,561.1,1
,2010-04-27 10:30,27,553.5,553.5,553.5,553.5,1
,2010-04-27 11:30,27,551.8,551.8,551.8,551.8,1
,2010-04-28 10:30,28,539.15,539.15,539.15,539.15,5
,2010-04-29 07:00,29,550.1,550.1,550.1,550.1,1
,2010-04-29 10:00,29,549.25,549.55,549.25,549.55,3
,2010-04-29 10:30,29,549.55,549.55,549.55,549.55,2
,2010-04-29 19:30,30,557.5,557.5,557.5,557.5,1
,2010-04-30 03:30,30,558.45,558.9,558.45,558.9,5
,2010-04-30 07:30,30,558.05,558.05,558.05,558.05,1
,2010-04-30 11:30,30,557.1,557.1,556.95,556.95,4
,2010-04-30 12:00,30,555,555,555,555,2
,2010-04-30 13:00,30,554.5,554.5,554.5,554.5,1
,2010-04-30 13:30,30,554.5,554.5,554,554,3
,2010-04-30 14:30,30,553.5,553.5,552,552,4
,2010-05-02 19:30,3,553.35,553.35,553.35,553.35,1
,2010-05-03 11:30,3,546.95,546.95,546.95,546.95,1
,2010-05-03 14:00,3,549.6,549.6,549.6,549.6,1
,2010-05-04 08:00,4,526.5,526.5,526.5,526.5,1
,2010-05-04 10:00,4,516.95,516.95,516.95,516.95,1
,2010-05-04 20:30,5,514.75,514.75,514.75,514.75,1
,2010-05-05 06:00,5,501.7,501.7,501.7,501.7,2
,2010-05-05 07:30,5,498.75,498.75,498.75,498.75,8
,2010-05-05 08:30,5,490.4,490.4,490.4,490.4,1
,2010-05-05 09:00,5,504.75,504.8,504.75,504.8,7
,2010-05-05 10:30,5,510,510,510,510,1
,2010-05-05 11:00,5,510,510,510,510,1
,2010-05-05 12:30,5,515.5,515.5,515.5,515.5,1
,2010-05-05 13:30,5,507.65,507.65,507.65,507.65,1
,2010-05-05 14:00,5,506.35,506.85,506.35,506.5,12
,2010-05-05 15:00,5,505.9,505.9,505.9,505.9,1
,2010-05-05 20:30,6,513.3,513.3,513.3,513.3,1
,2010-05-06 08:00,6,511.6,511.6,511.6,511.6,1
,2010-05-06 09:30,6,514.05,514.05,514.05,514.05,1
,2010-05-06 11:00,6,517.5,518,517.5,518,16
,2010-05-06 11:30,6,516.25,516.25,516.25,516.25,1
,2010-05-06 13:30,6,507.75,507.75,500,500,3
,2010-05-06 14:00,6,499.05,499.05,499.05,499.05,1
,2010-05-06 14:30,6,503.65,503.65,503.2,503.2,2
,2010-05-07 07:30,7,507.15,507.15,507.15,507.15,1
,2010-05-07 09:30,7,501.4,510.7,501.4,510.7,16
,2010-05-07 11:00,7,512.05,512.05,512.05,512.05,1
,2010-05-07 11:30,7,513.9,513.9,513.9,513.9,1
,2010-05-07 13:00,7,516.5,516.5,516.5,516.5,1
,2010-05-11 09:30,11,529.3,529.3,529.3,529.3,1
,2010-05-11 11:00,11,531.3,531.3,531.3,531.3,1
,2010-05-11 14:00,11,533.55,533.55,533.55,533.55,1
,2010-05-12 01:00,12,531.1,531.1,531.1,531.1,1
,2010-05-12 07:00,12,541,541,541,541,1
,2010-05-12 09:30,12,545.8,545.8,545.8,545.8,1
,2010-05-12 11:00,12,548,548,548,548,1
,2010-05-12 11:30,12,552,552,552,552,2
,2010-05-12 14:00,12,549,549,549,549,1
,2010-05-13 09:30,13,550,550,550,550,2
,2010-05-14 04:30,14,537.35,537.35,537.35,537.35,1
,2010-05-17 08:00,17,518.35,520,518.25,520,4
,2010-05-17 08:30,17,521.6,521.6,521.6,521.6,1
,2010-05-17 11:00,17,499.8,506,499.8,506,6
,2010-05-17 11:30,17,503.25,503.25,503.25,503.25,2
,2010-05-17 16:00,17,507.3,507.3,507.3,507.3,1
,2010-05-18 05:00,18,507.25,507.25,507.25,507.25,1
,2010-05-18 06:00,18,505,505,505,505,1
,2010-05-18 10:00,18,510,510,510,510,3
,2010-05-18 20:00,19,495.7,495.7,493.35,493.4,10
,2010-05-19 04:00,19,476.7,476.7,476.7,476.7,2
,2010-05-19 05:00,19,470,470,470,470,1
,2010-05-19 05:30,19,469.8,477,469.8,477,2
,2010-05-19 06:00,19,477,477,477,477,8
,2010-05-19 06:30,19,472.6,472.6,472.6,472.6,1
,2010-05-19 09:00,19,467.95,467.95,460.2,460.2,6
,2010-05-19 09:30,19,466.1,466.1,466.1,466.1,1
,2010-05-19 10:00,19,465.55,465.55,465.55,465.55,1
,2010-05-19 10:30,19,453,453,453,453,3
,2010-05-19 11:30,19,461.45,461.45,461.45,461.45,2
,2010-05-20 04:30,20,441,441,441,441,2
,2010-05-20 05:00,20,430.1,430.1,430.1,430.1,3
,2010-05-20 06:00,20,425.6,425.6,420.4,420.4,2
,2010-05-20 09:00,20,421.5,421.5,418.75,418.75,21
,2010-05-20 09:30,20,424.75,424.75,424.75,424.75,1
,2010-05-20 10:00,20,430,430,430,430,10
,2010-05-20 11:00,20,421,421,420.8,420.8,3
,2010-05-20 11:30,20,423.9,423.9,423.9,423.9,1
,2010-05-20 12:30,20,420.05,420.05,420.05,420.05,1
,2010-05-20 13:30,20,425.55,425.55,425.55,425.55,1
,2010-05-20 15:00,20,422.55,422.55,422.55,422.55,1
,2010-05-20 15:30,20,417.45,417.45,417.45,417.45,1
,2010-05-20 18:00,21,416.05,416.05,416,416,5
,2010-05-21 02:00,21,418.35,418.35,418.35,418.35,2
,2010-05-21 03:30,21,411.9,411.9,411.9,411.9,1
,2010-05-21 08:00,21,425,432.4,425,432.4,5
,2010-05-21 08:30,21,440.6,440.6,440.6,440.6,1
,2010-05-21 09:30,21,436.5,436.5,436.5,436.5,1
,2010-05-21 10:30,21,446.5,446.5,446.5,446.5,1
,2010-05-21 14:00,21,438.85,438.85,438.85,438.85,1
,2010-05-21 15:00,21,439.25,439.3,439.25,439.3,3
,2010-05-23 22:00,24,440.55,440.55,440.55,440.55,1
,2010-05-23 22:30,24,441.6,441.6,441.6,441.6,1
,2010-05-24 03:30,24,451.25,451.25,451.25,451.25,2
,2010-05-25 09:30,25,435.7,435.7,435.7,435.7,1
,2010-05-26 03:00,26,450.5,450.5,450.5,450.5,1
,2010-05-26 07:30,26,450.4,450.4,450.4,450.4,1
,2010-05-27 14:00,27,466.15,467,466.15,467,6
,2010-05-28 11:30,28,461.75,461.75,461.75,461.75,1
,2010-06-02 04:00,2,449.85,449.85,449.4,449.4,3
,2010-06-02 07:00,2,452.35,452.35,452.35,452.35,1
,2010-06-02 11:00,2,456,456,456,456,1
,2010-06-04 08:00,4,441.55,441.55,441.55,441.55,1
,2010-06-04 11:00,4,431.1,433.1,431.1,433.1,2
,2010-06-07 13:00,7,432.1,432.4,432.1,432.4,3
,2010-06-08 10:30,8,442.1,442.1,442.1,442.1,1
,2010-06-08 19:00,9,449.4,449.4,449.4,449.4,1
,2010-06-10 11:00,10,450.85,450.85,450.85,450.85,2
,2010-06-10 11:30,10,450.85,450.85,450.85,450.85,5
,2010-06-11 11:30,11,449.95,449.95,449.95,449.95,1
,2010-06-13 22:30,14,454.35,454.35,454.35,454.35,3
,2010-06-14 00:00,14,454.7,454.7,454.7,454.7,1
,2010-06-14 02:00,14,457.95,458.25,457.95,458.25,5
,2010-06-14 09:00,14,458.25,458.25,458.25,458.25,1
,2010-06-14 13:00,14,459.9,459.9,459.9,459.9,3
,2010-06-15 06:30,15,462.25,462.25,462.25,462.25,1
,2010-06-16 11:30,16,475.85,475.85,475.85,475.85,1
,2010-06-16 13:00,16,475.65,475.65,475.65,475.65,1
,2010-06-17 14:30,17,485.05,485.05,485.05,485.05,1
,2010-06-18 08:30,18,485.1,485.1,484.25,484.25,3
,2010-06-18 09:00,18,484.2,490.05,484.2,490.05,9
,2010-06-18 10:00,18,490.35,490.35,490.35,490.35,1
,2010-06-18 10:30,18,493.9,493.9,493.9,493.9,2
,2010-06-18 11:00,18,493.5,493.5,493.5,493.5,2
,2010-06-21 07:30,21,501.9,501.9,501.9,501.9,1
,2010-06-21 08:30,21,505.35,505.6,505.35,505.6,4
,2010-06-21 09:30,21,503.1,503.1,503.1,503.1,2
,2010-06-21 12:00,21,495.15,495.15,492.15,492.15,18
,2010-06-21 12:30,21,495.55,495.55,495.55,495.55,1
,2010-06-22 07:00,22,484.55,484.55,483.15,483.15,5
,2010-06-23 09:00,23,475,475,473,473,2
,2010-06-23 10:00,23,475.9,475.9,475.9,475.9,1
,2010-06-24 04:30,24,472,472,472,472,3
,2010-06-24 05:00,24,472,472,472,472,1
,2010-06-24 08:30,24,467.6,467.95,467.6,467.95,4
,2010-06-24 09:30,24,471.5,471.5,471.5,471.5,1
,2010-06-24 11:00,24,472.55,472.55,472.55,472.55,1
,2010-06-25 07:30,25,471.7,471.7,471.7,471.7,1
,2010-06-27 19:00,28,480.5,480.5,480.5,480.5,1
,2010-06-28 07:30,28,482.85,483.85,482.85,483.85,2
,2010-06-28 08:00,28,482.2,482.2,482.2,482.2,1
,2010-06-28 09:30,28,475.5,475.5,475.5,475.5,1
,2010-06-29 08:30,29,463.9,464.65,456.1,456.5,13
,2010-06-29 10:30,29,456.65,456.65,456.65,456.65,6
,2010-06-29 11:00,29,456.7,460.05,456.7,460.05,5
,2010-06-29 12:00,29,457,457,451.7,451.7,2
,2010-06-29 13:30,29,453.05,453.05,453.05,453.05,1
,2010-06-29 14:30,29,449.5,449.5,449.5,449.5,1
,2010-06-30 08:30,30,442.15,443.7,442.15,443.7,2
,2010-06-30 09:00,30,446.5,446.5,446.5,446.5,1
,2010-06-30 12:00,30,443.45,443.45,443.45,443.45,1
,2010-06-30 13:00,30,445,445,445,445,1
,2010-06-30 21:30,1,438,438,438,438,1
,2010-07-01 00:30,1,445,445,445,445,1
,2010-07-01 01:30,1,438,438,438,438,2
,2010-07-01 09:30,1,430.35,431.7,430.35,431.7,2
,2010-07-01 10:00,1,430,430,426.9,426.9,4
,2010-07-02 08:30,2,436.6,437.3,436.6,437.3,2
,2010-07-02 09:00,2,432.1,433.4,432.1,433.4,10
,2010-07-02 10:30,2,427.95,427.95,427.95,427.95,1
,2010-07-05 03:00,6,432.15,432.15,432.1,432.1,2
,2010-07-07 09:00,7,443.1,443.1,443.1,443.1,2
,2010-07-07 10:30,7,442.1,442.1,441.6,441.6,3
,2010-07-07 11:30,7,443.5,443.5,443.5,443.5,11
,2010-07-07 12:30,7,444.15,444.15,444.15,444.15,2
,2010-07-07 20:30,8,448.85,448.85,448.85,448.85,1
,2010-07-08 07:30,8,447.6,447.6,447.6,447.6,1
,2010-07-08 08:00,8,448.25,448.25,448.25,448.25,1
,2010-07-09 08:00,9,454.8,454.85,454.8,454.85,2
,2010-07-09 10:30,9,457.55,457.55,457.55,457.55,1
,2010-07-13 03:30,13,457.1,457.1,457.1,457.1,5
,2010-07-13 07:00,13,465.5,465.5,464.75,464.75,5
,2010-07-13 10:00,13,464,464,464,464,2
,2010-07-14 06:30,14,468,468,467.5,467.5,10
,2010-07-14 07:30,14,467.75,467.75,467.45,467.45,4
,2010-07-14 09:30,14,467.65,467.65,467.65,467.65,3
,2010-07-15 00:30,15,468,468,468,468,2
,2010-07-15 01:00,15,468,468,468,468,3
,2010-07-15 07:30,15,470.75,470.75,470.75,470.75,3
,2010-07-15 08:00,15,471.55,471.55,471.55,471.55,1
,2010-07-15 08:30,15,473.25,473.25,473.25,473.25,2
,2010-07-15 12:30,15,467.3,467.3,467.3,467.3,1
,2010-07-16 02:30,16,465.5,465.5,465.5,465.5,5
,2010-07-16 08:30,16,457.5,457.5,449,449,2
,2010-07-16 09:00,16,449,454.8,448.1,454.8,13
,2010-07-16 10:30,16,453.15,453.15,453.15,453.15,1
,2010-07-19 04:00,19,457,457,457,457,7
,2010-07-19 05:00,19,456,456,456,456,3
,2010-07-19 07:30,19,450.5,450.5,450.5,450.5,5
,2010-07-19 08:00,19,448.8,448.8,448.8,448.8,5
,2010-07-19 08:30,19,447.7,447.7,447.7,447.7,1
,2010-07-19 09:00,19,444.45,444.45,444.45,444.45,1
,2010-07-19 09:30,19,442.2,442.2,442.2,442.2,1
,2010-07-20 03:30,20,446.6,446.6,446.6,446.6,1
,2010-07-21 08:00,21,455.55,455.55,455.5,455.5,10
,2010-07-21 11:30,21,453.5,453.5,453.5,453.5,1
,2010-07-21 13:00,21,453.5,453.5,453.5,453.5,1
,2010-07-22 08:30,22,460.55,460.55,460.55,460.55,1
,2010-07-22 12:30,22,458.35,459,458.35,459,2
,2010-07-22 13:30,22,460.6,460.6,460.6,460.6,1
,2010-07-23 03:00,23,464.35,464.4,464.35,464.4,2
,2010-07-23 09:00,23,462.5,462.5,462.5,462.5,2
,2010-07-23 10:00,23,465.2,465.2,465,465,3
,2010-07-23 10:30,23,467.85,467.85,467.25,467.25,5
,2010-07-23 11:30,23,467.75,467.75,465.85,465.85,2
,2010-07-23 13:30,23,469.75,469.75,468.7,468.7,2
,2010-07-23 14:30,23,467.1,467.1,467.1,467.1,1
,2010-07-26 01:00,26,473.5,473.5,473.5,473.5,1
,2010-07-26 07:00,26,474.2,474.2,474.2,474.2,1
,2010-07-26 09:30,26,475,475,475,475,1
,2010-07-26 22:00,27,478.8,478.8,478.8,478.8,1
,2010-07-27 07:30,27,480,480,480,480,1
,2010-07-27 08:00,27,477.8,477.8,477,477,2
,2010-07-27 08:30,27,478.3,478.3,478.3,478.3,1
,2010-07-27 09:30,27,472.1,472.1,472.1,472.1,1
,2010-07-27 11:30,27,470,470,470,470,2
,2010-07-27 13:30,27,469.45,469.8,469.1,469.8,4
,2010-07-28 06:30,28,471,471.15,471,471.15,2
,2010-07-28 07:00,28,471,471.3,470.5,470.5,8
,2010-07-28 10:30,28,471.2,471.2,471.2,471.2,1
,2010-07-28 11:00,28,471.2,471.2,471.2,471.2,2
,2010-07-28 11:30,28,469.95,469.95,469.95,469.95,1
,2010-07-28 15:00,28,471.3,471.8,471.3,471.8,2
,2010-07-28 22:30,29,474.8,474.8,474.8,474.8,1
,2010-07-29 07:00,29,480.45,480.45,480.45,480.45,1
,2010-07-29 07:30,29,485,485,485,485,5
,2010-07-29 08:00,29,490,490,490,490,1
,2010-07-29 09:30,29,489,489.6,489,489.6,2
,2010-07-29 10:30,29,487.1,487.1,487.1,487.1,5
,2010-07-29 11:00,29,486.9,486.9,486.9,486.9,5
,2010-07-29 11:30,29,490.15,494.8,490.15,494.8,14
,2010-07-29 12:00,29,493.5,493.7,493.45,493.7,3
,2010-07-29 13:00,29,489.55,489.55,489.55,489.55,1
,2010-07-29 15:00,29,487.8,487.8,487.8,487.8,1
,2010-07-29 21:30,30,488.8,488.85,488.8,488.85,2
,2010-07-30 00:30,30,490,490,490,490,6
,2010-07-30 03:30,30,492,492,492,492,4
,2010-07-30 07:00,30,492.8,492.8,492.8,492.8,1
,2010-07-30 07:30,30,492.3,492.3,491.8,491.8,3
,2010-07-30 08:00,30,489,489,489,489,1
,2010-07-30 09:30,30,493.05,493.9,493.05,493.9,9
,2010-07-30 10:00,30,494.85,494.85,493.9,494,7
,2010-07-30 10:30,30,496.8,499.35,496.35,499.35,9
,2010-07-30 11:30,30,501.8,501.9,501.8,501.9,2
,2010-07-30 13:00,30,499.65,499.65,499.65,499.65,1
,2010-07-30 14:00,30,500.6,500.6,500.6,500.6,1
,2010-07-30 14:30,30,500,500,500,500,2
,2010-08-01 18:00,2,501.45,501.5,501.45,501.5,2
,2010-08-01 23:00,2,501.65,501.65,501.65,501.65,1
,2010-08-02 02:30,2,502,502,502,502,1
,2010-08-02 04:00,2,499.9,499.9,499.9,499.9,1
,2010-08-02 06:30,2,500,500,500,500,1
,2010-08-02 07:00,2,500,503,500,503,6
,2010-08-02 07:30,2,502.55,502.55,502.55,502.55,2
,2010-08-02 08:00,2,503.25,505.4,503.1,505.4,6
,2010-08-02 08:30,2,506.25,508.8,506,508.8,7
,2010-08-02 09:00,2,516,516,513.1,515,22
,2010-08-02 09:30,2,513.4,513.4,513.4,513.4,5
,2010-08-02 10:00,2,512.95,512.95,512.95,512.95,7
,2010-08-02 10:30,2,512.95,513.5,511.5,511.5,12
,2010-08-02 11:00,2,512,512,512,512,1
,2010-08-02 11:30,2,514.8,517.7,514.8,516.7,12
,2010-08-02 12:00,2,515.7,516.15,515.55,515.55,5
,2010-08-02 12:30,2,515.55,515.55,513.7,513.7,3
,2010-08-02 13:30,2,514,514,514,514,1
,2010-08-02 16:00,2,513.55,513.55,513.55,513.55,1
,2010-08-03 05:00,3,512.1,512.1,512.1,512.1,1
,2010-08-03 07:30,3,516.6,516.6,516.5,516.5,12
,2010-08-03 09:00,3,509.3,509.3,509.3,509.3,1
,2010-08-03 11:00,3,509.65,509.65,509.65,509.65,2
,2010-08-03 11:30,3,508.9,508.9,505.95,505.95,4
,2010-08-03 13:00,3,503.8,503.8,503.8,503.8,1
,2010-08-03 13:30,3,503.8,503.8,502,502,5
,2010-08-03 14:00,3,501.9,501.9,501.9,501.9,2
,2010-08-04 01:00,4,507.5,507.5,507.5,507.5,1
,2010-08-04 01:30,4,505.8,505.8,505.8,505.8,4
,2010-08-04 02:30,4,504.45,504.45,504.45,504.45,3
,2010-08-04 03:30,4,502.8,502.8,502.8,502.8,1
,2010-08-04 07:00,4,503.25,503.25,503.25,503.25,5
,2010-08-04 08:00,4,507.7,508.55,507.7,508.55,12
,2010-08-04 08:30,4,509.6,509.6,509.6,509.6,6
,2010-08-04 09:00,4,509.45,509.45,508.3,508.3,2
,2010-08-04 10:30,4,505.1,505.1,505.1,505.1,1
,2010-08-04 11:30,4,501.65,501.65,501.65,501.65,1
,2010-08-04 12:00,4,499.6,500,499,499,6
,2010-08-04 23:00,5,495,495,495,495,1
,2010-08-05 01:00,5,494,494,494,494,5
,2010-08-05 01:30,5,493,493,493,493,1
,2010-08-05 07:30,5,500,500,500,500,1
,2010-08-05 08:00,5,500,500,496,496,5
,2010-08-05 08:30,5,496.75,496.75,493,493,4
,2010-08-05 09:00,5,493,493,493,493,3
,2010-08-05 09:30,5,494,494,492.95,492.95,2
,2010-08-05 11:30,5,496.8,498.6,496.8,497.65,14
,2010-08-05 12:00,5,497.65,497.65,497.65,497.65,4
,2010-08-05 13:00,5,498.6,498.6,498.6,498.6,1
,2010-08-05 17:30,6,508,509.65,506.5,506.5,3
,2010-08-06 03:00,6,497,497,497,497,2
,2010-08-06 03:30,6,497.4,497.4,492,492,4
,2010-08-06 04:30,6,490.25,490.3,490.25,490.3,3
,2010-08-06 09:00,6,496.75,496.8,496.75,496.8,4
,2010-08-06 09:30,6,494.65,494.65,494.65,494.65,1
,2010-08-06 10:00,6,492,492,492,492,2
,2010-08-06 10:30,6,490.55,490.55,490.55,490.55,1
,2010-08-06 11:30,6,491,491,491,491,2
,2010-08-06 12:30,6,491,491,491,491,1
,2010-08-08 18:30,9,495.75,495.75,495.75,495.75,1
,2010-08-08 21:30,9,491,491,491,491,1
,2010-08-09 07:30,9,486.25,486.25,486.25,486.25,4
,2010-08-09 08:00,9,486.25,486.25,485.05,485.05,4
,2010-08-09 08:30,9,486.8,486.8,486.8,486.8,5
,2010-08-09 10:00,9,485.95,485.95,485.95,485.95,1
,2010-08-09 11:30,9,483.15,483.15,483.15,483.15,1
,2010-08-09 12:00,9,480,480,480,480,5
,2010-08-09 13:00,9,478.65,478.65,478.65,478.65,1
,2010-08-10 01:00,10,478.85,478.85,478.85,478.85,3
,2010-08-10 07:30,10,478.3,478.3,478.3,478.3,2
,2010-08-10 08:30,10,477.5,477.5,477.5,477.5,2
,2010-08-10 09:30,10,476.35,476.35,476.35,476.35,1
,2010-08-10 10:00,10,477.65,477.65,476.95,476.95,2
,2010-08-10 11:00,10,476.8,476.8,476.8,476.8,2
,2010-08-10 11:30,10,476.05,476.05,472.65,472.65,4
,2010-08-10 12:30,10,473.95,473.95,473.95,473.95,2
,2010-08-10 13:00,10,475.75,475.75,475.75,475.75,2
,2010-08-10 13:30,10,477,477.45,477,477.25,7
,2010-08-10 14:00,10,477.05,477.05,476.7,476.75,6
,2010-08-10 14:30,10,477.2,477.2,477.2,477.2,1
,2010-08-10 15:00,10,477.1,477.1,477.1,477.1,1
,2010-08-11 01:30,11,473.95,473.95,473.95,473.95,1
,2010-08-11 07:30,11,476.85,476.85,476.85,476.85,5
,2010-08-11 08:00,11,476.8,476.8,474.5,474.65,9
,2010-08-11 08:30,11,474.2,475.2,473,473.9,15
,2010-08-11 09:00,11,475.15,475.35,472.05,472.05,8
,2010-08-11 09:30,11,472.75,472.75,469.85,470,20
,2010-08-11 10:00,11,471,471,465.65,467.55,19
,2010-08-11 10:30,11,468.4,468.7,468.05,468.25,6
,2010-08-11 11:30,11,466.75,467.2,466.75,467.2,4
,2010-08-11 14:30,11,467.25,467.25,467.25,467.25,1
,2010-08-11 17:00,12,466.45,466.45,466.45,466.45,2
,2010-08-11 19:00,12,466.45,466.45,466.45,466.45,1
,2010-08-11 19:30,12,462.7,462.7,462.7,462.7,1
,2010-08-11 20:00,12,463,463,463,463,1
,2010-08-11 20:30,12,461,461,461,461,1
,2010-08-11 21:30,12,463,463,463,463,1
,2010-08-12 02:00,12,465,466.5,465,466.5,2
,2010-08-12 02:30,12,466.5,467.95,466.5,467.95,10
,2010-08-12 05:30,12,467.95,468,467.95,468,8
,2010-08-12 06:00,12,470,472,470,471.95,4
,2010-08-12 06:30,12,470.25,470.25,470.25,470.25,1
,2010-08-12 07:30,12,471,471,471,471,5
,2010-08-12 08:30,12,472.2,474.5,472.2,474.5,23
,2010-08-12 09:00,12,476,476.55,476,476.35,18
,2010-08-12 09:30,12,475,475.55,475,475.5,12
,2010-08-12 10:00,12,473.9,473.9,473.9,473.9,1
,2010-08-12 10:30,12,472.75,472.75,472.75,472.75,5
,2010-08-12 11:00,12,472.7,472.75,471,471,9
,2010-08-12 11:30,12,472.05,472.95,472.05,472.95,6
,2010-08-12 12:00,12,471.25,471.25,471.25,471.25,2
,2010-08-12 14:30,12,470.45,470.45,470.45,470.45,5
,2010-08-12 21:30,13,472.95,472.95,472.95,472.95,1
,2010-08-13 01:30,13,477.95,478,477.95,478,2
,2010-08-13 03:30,13,477.4,477.4,477.4,477.4,1
,2010-08-13 05:30,13,475.35,475.4,473.2,473.2,4
,2010-08-13 06:00,13,472.3,472.3,472.3,472.3,2
,2010-08-13 07:30,13,475.8,475.8,474.15,474.15,4
,2010-08-13 08:00,13,475.25,475.7,474.85,475.7,5
,2010-08-13 09:00,13,477.6,477.85,476.25,476.25,7
,2010-08-13 09:30,13,476.25,476.25,476.25,476.25,3
,2010-08-13 10:00,13,476.75,476.75,476.7,476.7,2
,2010-08-13 11:30,13,476.5,479.3,476.5,479.3,5
,2010-08-13 13:30,13,479.5,480.3,479.5,480.25,6
,2010-08-13 14:00,13,480.25,480.3,480.25,480.3,2
,2010-08-13 15:00,13,480.8,480.8,478.75,478.75,4
,2010-08-15 19:30,16,479.95,479.95,479.75,479.75,3
,2010-08-15 21:00,16,480.8,480.8,480.8,480.8,5
,2010-08-15 21:30,16,480.8,480.85,480.8,480.85,4
,2010-08-16 01:30,16,480.9,480.9,480.9,480.9,1
,2010-08-16 02:00,16,480.9,480.9,480.9,480.9,1
,2010-08-16 03:30,16,480,481.75,480,480,7
,2010-08-16 07:30,16,484.5,484.5,484.05,484.05,4
,2010-08-16 08:00,16,484.35,484.5,484.35,484.4,9
,2010-08-16 08:30,16,483,484,483,483.6,27
,2010-08-16 09:00,16,483.15,485,483.15,484.5,5
,2010-08-16 10:00,16,485.8,486.8,485.7,486.3,47
,2010-08-16 10:30,16,485.95,485.95,485.95,485.95,1
,2010-08-16 11:00,16,486.3,487,486.3,487,2
,2010-08-16 11:30,16,486.25,487.65,486.25,487.65,5
,2010-08-16 13:30,16,487.65,487.65,487.65,487.65,3
,2010-08-16 14:00,16,486.9,486.9,486.9,486.9,2
,2010-08-16 14:30,16,487.6,487.6,487.6,487.6,1
,2010-08-16 19:30,17,487.25,487.85,487.25,487.85,8
,2010-08-17 00:30,17,488.2,488.2,488.2,488.2,2
,2010-08-17 01:00,17,486.5,486.5,486.5,486.5,1
,2010-08-17 03:00,17,489.45,489.45,487.4,487.4,10
,2010-08-17 04:00,17,493.9,493.9,493.9,493.9,2
,2010-08-17 05:30,17,494.15,494.15,494.15,494.15,1
,2010-08-17 06:30,17,494.45,494.45,494.45,494.45,1
,2010-08-17 07:00,17,494.4,494.4,493.3,493.95,28
,2010-08-17 07:30,17,494.9,496.75,494.9,496.75,38
,2010-08-17 08:00,17,495.85,495.85,495.85,495.85,1
,2010-08-17 08:30,17,495.5,496.05,495,496.05,23
,2010-08-17 09:00,17,497.4,499.85,497.4,499.85,110
,2010-08-17 09:30,17,498.8,499.85,498.8,499.55,5
,2010-08-17 10:00,17,499.7,499.85,499.65,499.85,20
,2010-08-17 10:30,17,498.65,498.65,498.5,498.5,2
,2010-08-17 11:00,17,498.5,499.8,498.3,498.3,25
,2010-08-17 11:30,17,498.75,499.3,498.75,499.3,4
,2010-08-17 12:00,17,498.65,498.65,498.65,498.65,1
,2010-08-17 12:30,17,498,498,498,498,5
,2010-08-17 13:00,17,498,498,498,498,4
,2010-08-17 14:00,17,498.65,498.65,498.65,498.65,1
,2010-08-17 14:30,17,498.85,499.25,498.85,499.25,29
,2010-08-17 15:00,17,498.35,498.35,498.35,498.35,1
,2010-08-17 15:30,17,498.3,498.3,498.3,498.3,1
,2010-08-17 19:00,18,499.5,499.5,499.5,499.5,1
,2010-08-17 20:00,18,499.9,499.9,499.9,499.9,1
,2010-08-17 22:00,18,497.35,497.35,497.3,497.3,2
,2010-08-17 23:00,18,498,498,498,498,1
,2010-08-17 23:30,18,498,498,498,498,1
,2010-08-18 02:00,18,498.1,498.1,497.8,497.8,14
,2010-08-18 02:30,18,497.3,497.3,497.3,497.3,14
,2010-08-18 03:00,18,497.25,497.25,497.25,497.25,1
,2010-08-18 04:00,18,497,497,492.8,492.8,12
,2010-08-18 04:30,18,491.8,491.8,491.2,491.2,2
,2010-08-18 06:00,18,491.2,491.2,491.2,491.2,1
,2010-08-18 06:30,18,490.55,490.55,489,489,9
,2010-08-18 07:00,18,490.55,491,490.55,491,2
,2010-08-18 07:30,18,490,490.8,490,490.8,26
,2010-08-18 08:00,18,491,491,487,487,20
,2010-08-18 08:30,18,486.8,486.8,485.7,485.7,10
,2010-08-18 09:00,18,485.4,487.05,484.2,486.25,21
,2010-08-18 09:30,18,486.25,488.65,486.25,486.5,33
,2010-08-18 10:00,18,487,490.75,487,490.75,14
,2010-08-18 10:30,18,490.9,492,490.9,492,8
,2010-08-18 11:00,18,492.65,494.9,492.2,494.4,45
,2010-08-18 11:30,18,494.4,494.4,492.05,492.4,15
,2010-08-18 12:30,18,493.15,493.15,493.15,493.15,2
,2010-08-18 13:00,18,493.25,493.25,493.25,493.25,2
,2010-08-18 13:30,18,493.05,493.05,493.05,493.05,1
,2010-08-18 14:00,18,493.05,493.05,493.05,493.05,2
,2010-08-18 15:00,18,492.4,492.4,492.4,492.4,1
,2010-08-18 19:30,19,492.55,493.5,492.55,493.5,3
,2010-08-18 22:00,19,493.5,493.5,493.5,493.5,1
,2010-08-18 23:30,19,493.6,493.6,493.6,493.6,1
,2010-08-19 01:00,19,492.5,492.5,492.5,492.5,1
,2010-08-19 02:30,19,491,491,490,490,5
,2010-08-19 03:00,19,489.85,489.85,489.8,489.8,2
,2010-08-19 03:30,19,491,491,491,491,19
,2010-08-19 04:00,19,489,489,489,489,1
,2010-08-19 05:00,19,490,490,490,490,3
,2010-08-19 05:30,19,490.6,490.6,490.6,490.6,2
,2010-08-19 06:30,19,490.6,490.6,490.6,490.6,18
,2010-08-19 07:00,19,492.05,493.5,492.05,492.1,11
,2010-08-19 07:30,19,492.5,494.7,492.3,494.7,5
,2010-08-19 08:00,19,494.95,498.5,494.95,498.5,42
,2010-08-19 08:30,19,496.95,497.1,496.9,496.9,12
,2010-08-19 09:00,19,496,496,491.5,493.5,13
,2010-08-19 09:30,19,492.25,492.3,488,492.3,77
,2010-08-19 10:00,19,490.2,490.2,490.2,490.2,1
,2010-08-19 10:30,19,490.1,490.1,488.15,488.15,11
,2010-08-19 11:30,19,489,489,486.95,486.95,8
,2010-08-19 12:00,19,487.35,487.35,481.85,482.3,16
,2010-08-19 12:30,19,482,485,482,485,3
,2010-08-19 13:00,19,484.95,485,484.6,485,3
,2010-08-19 14:00,19,484.3,484.3,484.3,484.3,5
,2010-08-19 18:30,20,487,487,487,487,1
,2010-08-20 00:30,20,485,485,485,485,4
,2010-08-20 02:30,20,485.25,485.8,485.25,485.8,10
,2010-08-20 03:30,20,483.5,483.5,483.5,483.5,2
,2010-08-20 05:00,20,481.2,481.2,481.2,481.2,1
,2010-08-20 05:30,20,480,480,478.5,478.5,15
,2010-08-20 06:30,20,479.9,479.9,479.9,479.9,1
,2010-08-20 07:00,20,480,480,480,480,1
,2010-08-20 07:30,20,479.25,479.8,479.25,479.8,12
,2010-08-20 08:00,20,480,480.2,480,480.2,25
,2010-08-20 08:30,20,478.5,478.5,475.6,475.6,30
,2010-08-20 09:00,20,477.35,477.4,477.35,477.4,2
,2010-08-20 09:30,20,477.85,478.1,477.85,478.1,3
,2010-08-20 10:00,20,478,478,476.75,476.75,12
,2010-08-20 10:30,20,476,477.2,476,477.2,8
,2010-08-20 11:00,20,478,478.85,478,478.85,7
,2010-08-20 11:30,20,479,479,478,478,26
,2010-08-20 12:00,20,478,478,478,478,17
,2010-08-20 12:30,20,479,479,479,479,1
,2010-08-20 14:30,20,477.25,477.25,476.35,476.35,2
,2010-08-20 15:30,20,478.25,478.25,478.25,478.25,1
,2010-08-22 19:30,23,479.5,479.5,479.5,479.5,1
,2010-08-23 01:00,23,482,482.35,482,482.35,2
,2010-08-23 02:00,23,482,482,482,482,1
,2010-08-23 02:30,23,481.65,481.65,480.65,480.65,3
,2010-08-23 03:30,23,477.85,477.85,477.85,477.85,1
,2010-08-23 04:00,23,478,478,478,478,8
,2010-08-23 06:00,23,479.85,479.85,479.85,479.85,3
,2010-08-23 06:30,23,479.4,480.2,479.4,480.2,3
,2010-08-23 07:00,23,480.55,483.25,480.25,483.25,62
,2010-08-23 07:30,23,481,482,481,481.75,13
,2010-08-23 08:00,23,482,482.6,482,482.6,13
,2010-08-23 08:30,23,482,484,482,484,5
,2010-08-23 09:00,23,482.3,482.3,482.3,482.3,1
,2010-08-23 09:30,23,480.25,480.25,479,479.6,8
,2010-08-23 10:00,23,478.45,479.6,478.45,479.6,9
,2010-08-23 11:30,23,482.8,485.7,482.8,485.7,13
,2010-08-23 12:00,23,485.8,485.8,485.2,485.2,2
,2010-08-23 12:30,23,484.35,485,484.35,485,3
,2010-08-23 13:30,23,485.6,485.6,485.6,485.6,1
,2010-08-23 14:30,23,485,485,485,485,1
,2010-08-23 15:00,23,485.4,485.5,485.4,485.5,3
,2010-08-23 17:00,24,482.85,482.85,480.3,480.3,2
,2010-08-23 19:00,24,481.6,482.1,481.6,482.1,6
,2010-08-23 20:30,24,482.1,482.1,481.75,481.75,3
,2010-08-24 00:30,24,480.85,480.85,480.85,480.85,1
,2010-08-24 01:00,24,480.2,480.2,478,478,4
,2010-08-24 01:30,24,478,478,478,478,3
,2010-08-24 02:00,24,479.65,479.65,479,479,4
,2010-08-24 03:00,24,478.45,478.45,478,478.05,24
,2010-08-24 03:30,24,478.05,478.05,478.05,478.05,2
,2010-08-24 05:30,24,478,478,478,478,20
,2010-08-24 06:00,24,478.3,481,478.3,481,5
,2010-08-24 06:30,24,480.4,480.4,480.1,480.1,10
,2010-08-24 07:00,24,479.3,479.3,475.9,475.9,36
,2010-08-24 07:30,24,477.05,477.05,476.65,476.65,7
,2010-08-24 08:00,24,477.3,481.6,477.25,481.4,56
,2010-08-24 08:30,24,481.25,484.25,481.25,482.1,63
,2010-08-24 09:00,24,481.2,485.5,481.2,484.5,34
,2010-08-24 09:30,24,484,485.2,482.25,484.4,72
,2010-08-24 10:00,24,485.65,488.9,485.65,487.55,50
,2010-08-24 10:30,24,487.25,487.35,487.25,487.35,3
,2010-08-24 11:00,24,485.75,485.95,485.75,485.95,5
,2010-08-24 11:30,24,485.9,486.25,485.9,486.05,7
,2010-08-24 12:00,24,486.5,487.5,486.5,487.5,66
,2010-08-24 12:30,24,487.5,487.85,487,487,30
,2010-08-24 13:00,24,487,487,486.5,486.5,3
,2010-08-24 13:30,24,486,486,486,486,1
,2010-08-24 14:30,24,486.3,486.95,485.65,486.3,6
,2010-08-24 15:00,24,487.1,487.1,487.1,487.1,2
,2010-08-24 15:30,24,486.1,486.1,486.1,486.1,1
,2010-08-24 17:00,25,488.3,488.3,486.1,486.1,3
,2010-08-24 17:30,25,485.8,485.8,485.8,485.8,1
,2010-08-24 19:30,25,488.35,488.4,488.35,488.4,3
,2010-08-24 23:00,25,488.75,488.8,488.75,488.8,2
,2010-08-24 23:30,25,488,488,488,488,2
,2010-08-25 01:00,25,487.5,488.8,487.5,488.8,5
,2010-08-25 01:30,25,488.8,488.8,488.8,488.8,1
,2010-08-25 02:00,25,487.25,487.25,487.25,487.25,1
,2010-08-25 03:30,25,489.8,489.8,489.8,489.8,1
,2010-08-25 04:00,25,489,492.05,489,492.05,26
,2010-08-25 04:30,25,490,490,490,490,1
,2010-08-25 05:30,25,491.7,491.7,491.7,491.7,1
,2010-08-25 06:00,25,489.8,489.8,489.8,489.8,1
,2010-08-25 06:30,25,489,489,487,488.2,9
,2010-08-25 07:00,25,487,489.8,486.5,489.4,27
,2010-08-25 07:30,25,490.45,491.75,489.4,491.6,111
,2010-08-25 08:00,25,491.6,493.05,491.5,491.5,30
,2010-08-25 08:30,25,491,491,489.5,489.5,58
,2010-08-25 09:00,25,489.75,491.25,489,489,68
,2010-08-25 09:30,25,488.75,489.55,488.75,488.85,25
,2010-08-25 10:00,25,489.5,492.5,489.5,492.5,104
,2010-08-25 10:30,25,491.95,492.95,491.35,492.65,11
,2010-08-25 11:00,25,493.4,493.4,492.2,492.2,14
,2010-08-25 11:30,25,492.15,493.65,492.15,493.65,12
,2010-08-25 12:00,25,493.9,497.35,493.9,495.75,41
,2010-08-25 12:30,25,496,496.5,493.9,495,34
,2010-08-25 13:00,25,494.2,494.2,493.8,493.8,2
,2010-08-25 13:30,25,495.25,495.5,495.1,495.35,34
,2010-08-25 14:00,25,494.7,495.4,494.7,494.8,25
,2010-08-25 14:30,25,495.5,496.5,495.5,496.5,28
,2010-08-25 15:00,25,496.5,496.5,496.5,496.5,2
,2010-08-25 18:00,26,497,497,497,497,2
,2010-08-25 18:30,26,495.75,495.75,495.65,495.65,2
,2010-08-25 19:00,26,497.85,497.85,497.85,497.85,1
,2010-08-25 19:30,26,494.65,494.65,494.65,494.65,1
,2010-08-25 21:00,26,497.05,497.05,497.05,497.05,1
,2010-08-25 22:00,26,496.1,496.1,496,496,20
,2010-08-25 22:30,26,496,497,496,496,4
,2010-08-26 00:00,26,496.95,497.6,496.95,497.6,4
,2010-08-26 00:30,26,498,498,498,498,5
,2010-08-26 01:00,26,499,499.85,497.9,498.4,10
,2010-08-26 01:30,26,499.8,500,499.8,500,27
,2010-08-26 02:00,26,500.6,501,500.6,501,27
,2010-08-26 02:30,26,502,502,501.75,501.8,4
,2010-08-26 03:00,26,502,502,501.5,501.85,32
,2010-08-26 03:30,26,501.85,505,501.5,505,48
,2010-08-26 04:00,26,505,505.9,504.5,505,27
,2010-08-26 04:30,26,505,505.95,504,504,60
,2010-08-26 05:00,26,505.95,505.95,505.3,505.3,4
,2010-08-26 05:30,26,505.95,508.5,505.9,508.5,39
,2010-08-26 06:00,26,508.75,509,506.3,506.3,10
,2010-08-26 06:30,26,506.3,506.3,503.65,505.7,19
,2010-08-26 07:00,26,505,505.25,504.65,505,20
,2010-08-26 07:30,26,503.15,508,503.15,506.55,175
,2010-08-26 08:00,26,506.45,506.45,502,506,217
,2010-08-26 08:30,26,505.7,506.5,504.7,505,54
,2010-08-26 09:00,26,505.25,506,505.05,505.25,58
,2010-08-26 09:30,26,505.25,506.9,505.25,505.5,28
,2010-08-26 10:00,26,506.25,507.5,506.05,507.5,73
,2010-08-26 10:30,26,507.05,507.8,505.15,506.5,108
,2010-08-26 11:00,26,506.45,506.5,504.75,504.75,54
,2010-08-26 11:30,26,505.65,506.75,504,504.45,63
,2010-08-26 12:00,26,504.5,505.05,503.6,503.7,19
,2010-08-26 12:30,26,503.35,503.35,500,500.25,78
,2010-08-26 13:00,26,500.05,500.85,499.95,500.85,14
,2010-08-26 13:30,26,502,502.15,500.65,500.65,10
,2010-08-26 14:00,26,500.9,500.9,500.9,500.9,5
,2010-08-26 14:30,26,502.1,502.1,500.5,500.5,2
,2010-08-26 15:00,26,500.5,500.5,500.45,500.45,4
,2010-08-26 15:30,26,500,500,500,500,2
,2010-08-26 17:30,27,499.6,499.6,499.6,499.6,2
,2010-08-26 19:30,27,499.5,499.85,499.5,499.8,5
,2010-08-26 21:30,27,501,501,500.45,500.45,2
,2010-08-26 22:00,27,500.45,501,500.45,501,3
,2010-08-26 23:30,27,501,501.05,501,501.05,5
,2010-08-27 00:00,27,501.75,503,501.75,503,5
,2010-08-27 00:30,27,504.1,504.1,504.1,504.1,1
,2010-08-27 01:00,27,504,504,502.85,503.7,4
,2010-08-27 01:30,27,503.95,503.95,503.3,503.3,10
,2010-08-27 02:00,27,501.75,502.9,501.75,502,24
,2010-08-27 02:30,27,502,502,502,502,18
,2010-08-27 03:00,27,502.05,502.05,502,502,8
,2010-08-27 03:30,27,501.9,501.9,500.4,500.45,13
,2010-08-27 04:00,27,500.55,501,499.1,499.1,16
,2010-08-27 04:30,27,501.1,501.75,501.1,501.75,2
,2010-08-27 05:00,27,501.8,501.8,501.35,501.35,3
,2010-08-27 05:30,27,500.95,501,499.95,500,18
,2010-08-27 06:00,27,500,500.7,499.3,499.3,19
,2010-08-27 06:30,27,499.45,499.65,499.45,499.45,5
,2010-08-27 07:00,27,499.95,501,499.95,501,60
,2010-08-27 07:30,27,499.8,505.5,499.8,505.5,87
,2010-08-27 08:00,27,505.1,505.1,504.35,504.5,80
,2010-08-27 08:30,27,504.5,504.5,499.9,503.6,121
,2010-08-27 09:00,27,503,503.8,499.5,503.8,72
,2010-08-27 09:30,27,503.8,504.5,503.4,504.15,40
,2010-08-27 10:00,27,503.35,504.95,503.3,504.95,39
,2010-08-27 10:30,27,505,505,503.2,504,44
,2010-08-27 11:00,27,504.15,505,504,504,38
,2010-08-27 11:30,27,503.35,504.9,502.95,502.95,65
,2010-08-27 12:00,27,503.05,504,502.45,502.45,16
,2010-08-27 12:30,27,503.45,503.5,503.4,503.5,4
,2010-08-27 13:00,27,503.15,503.5,502.9,502.9,6
,2010-08-27 13:30,27,503.5,504.9,503.5,504.9,22
,2010-08-27 14:00,27,504.9,507,504.9,505.5,22
,2010-08-27 14:30,27,505.5,506.6,505.5,506.6,5
,2010-08-27 15:00,27,506.6,507.5,506.2,506.25,15
,2010-08-27 15:30,27,507.3,507.3,505.85,505.85,3
,2010-08-29 17:00,30,507.5,510,507.5,510,17
,2010-08-29 18:00,30,508,508,508,508,1
,2010-08-29 18:30,30,507.75,507.75,507.75,507.75,1
,2010-08-29 19:30,30,509.6,509.6,509.6,509.6,5
,2010-08-29 20:30,30,509.6,509.6,509.6,509.6,1
,2010-08-29 21:30,30,509.5,509.8,509.5,509.8,2
,2010-08-29 22:00,30,509.8,509.8,509.8,509.8,1
,2010-08-29 23:00,30,509.85,509.9,509.85,509.9,2
,2010-08-30 00:00,30,509,509,508.5,508.5,3
,2010-08-30 00:30,30,508,508,507,507,3
,2010-08-30 01:00,30,507,508.5,507,508.5,10
,2010-08-30 01:30,30,507,507,507,507,4
,2010-08-30 02:00,30,507.5,507.5,507,507,32
,2010-08-30 02:30,30,507,507,507,507,7
,2010-08-30 03:00,30,507,507,506,507,10
,2010-08-30 03:30,30,507,507,507,507,2
,2010-08-30 04:00,30,506,506,503.35,503.35,15
,2010-08-30 04:30,30,503.5,503.5,501.05,501.05,12
,2010-08-30 05:00,30,500.7,500.7,499.75,500,7
,2010-08-30 05:30,30,500.95,501,500.95,500.95,6
,2010-08-30 06:00,30,502.05,503.1,502.05,503.1,12
,2010-08-30 06:30,30,503.4,504.2,503.4,504.2,2
,2010-08-30 07:00,30,504,505.4,504,504.25,30
,2010-08-30 07:30,30,504.25,504.75,500.4,500.4,32
,2010-08-30 08:00,30,501.5,502.6,501.2,502,92
,2010-08-30 08:30,30,502.85,504.15,499.95,501.8,42
,2010-08-30 09:00,30,502,502,500.6,501.3,61
,2010-08-30 09:30,30,501.25,502.55,501.15,501.15,44
,2010-08-30 10:00,30,501.2,503.5,500.5,500.5,65
,2010-08-30 10:30,30,500.55,501.9,500.3,501.9,23
,2010-08-30 11:00,30,500.6,501.1,500.05,501.1,20
,2010-08-30 11:30,30,500.35,501.3,500.05,500.1,43
,2010-08-30 12:00,30,500.35,500.35,497,499.45,54
,2010-08-30 12:30,30,498.95,499.8,498,499.25,49
,2010-08-30 13:00,30,498.85,499.05,498.5,499.05,11
,2010-08-30 13:30,30,499,499.05,498.55,498.55,26
,2010-08-30 14:00,30,498.55,499.7,498.55,499.4,12
,2010-08-30 14:30,30,499,499,498.45,498.45,27
,2010-08-30 15:00,30,498.8,498.8,498,498,2
,2010-08-30 15:30,30,498.7,498.8,498.7,498.8,5
,2010-08-30 16:00,30,498.95,498.95,498.95,498.95,2
,2010-08-30 18:30,31,497,497,492.4,492.6,173
,2010-08-30 19:00,31,494.05,494.05,492.75,492.75,13
,2010-08-30 19:30,31,493.05,494,493,493.1,29
,2010-08-30 20:00,31,492.65,494.05,492.65,494.05,7
,2010-08-30 20:30,31,494.05,495.95,494.05,495.95,11
,2010-08-30 21:00,31,494.25,495,494.25,495,12
,2010-08-30 21:30,31,495.2,495.2,495.2,495.2,5
,2010-08-30 22:00,31,495.4,495.4,495.35,495.35,2
,2010-08-30 22:30,31,495.3,495.3,495.3,495.3,1
,2010-08-30 23:00,31,495,495,493.9,493.9,4
,2010-08-30 23:30,31,492.9,494,492.9,492.95,14
,2010-08-31 00:00,31,492.5,492.75,490.5,491.05,59
,2010-08-31 00:30,31,491.85,491.85,490.5,490.5,29
,2010-08-31 01:00,31,490.5,490.85,489.5,490,79
,2010-08-31 01:30,31,491.35,491.35,490.4,490.5,18
,2010-08-31 02:00,31,489.85,490.25,488,489.5,67
,2010-08-31 02:30,31,489.75,491.4,489.05,491.4,15
,2010-08-31 03:00,31,490.6,491.35,490.6,490.7,8
,2010-08-31 03:30,31,490,491.1,488.45,488.45,38
,2010-08-31 04:00,31,488.45,489.2,488.2,488.35,19
,2010-08-31 04:30,31,488.25,490.05,488.25,490.05,33
,2010-08-31 05:00,31,490.05,490.5,490.05,490.5,7
,2010-08-31 05:30,31,490,491.4,490,491.4,14
,2010-08-31 06:30,31,490.05,490.75,490,490.75,5
,2010-08-31 07:00,31,490.8,492,490.8,491.6,24
,2010-08-31 07:30,31,492,496.65,491.55,495.75,174
,2010-08-31 08:00,31,495.05,497.25,494.8,496,92
,2010-08-31 08:30,31,496.5,497.25,496,496.2,123
,2010-08-31 09:00,31,496.55,499.55,496.15,498,136
,2010-08-31 09:30,31,498.45,499.15,497.25,498.25,34
,2010-08-31 10:00,31,498.15,503,497.2,502.7,106
,2010-08-31 10:30,31,502.45,503.9,502.05,503.5,41
,2010-08-31 11:00,31,503.45,503.45,502.5,502.5,31
,2010-08-31 11:30,31,502.5,505,500.25,502,180
,2010-08-31 12:00,31,502,502,500.5,501.8,41
,2010-08-31 12:30,31,502.15,502.15,502.15,502.15,1
,2010-08-31 13:00,31,500.75,500.75,500.2,500.2,6
,2010-08-31 13:30,31,500,502.6,500,501.75,48
,2010-08-31 14:00,31,502,502.5,502,502.5,10
,2010-08-31 14:30,31,502.5,502.5,502.3,502.3,11
,2010-08-31 15:00,31,502.35,503.2,502.35,503.2,3
,2010-08-31 17:00,1,503.25,509,503.25,505.45,54
,2010-08-31 17:30,1,504.6,504.6,502.8,502.8,7
,2010-08-31 19:00,1,502.55,502.55,502.05,502.05,8
,2010-08-31 20:00,1,502,502,501.95,501.95,4
,2010-08-31 20:30,1,501.95,501.95,500.55,500.55,7
,2010-08-31 21:00,1,501.45,501.45,500.6,501.35,6
,2010-08-31 21:30,1,502,502,502,502,4
,2010-08-31 22:00,1,502.6,502.65,502.6,502.65,2
,2010-08-31 23:00,1,503,503.35,503,503.35,2
,2010-08-31 23:30,1,503,503.1,502.9,503.1,4
,2010-09-01 01:00,1,504.5,506.35,504.5,506.35,12
,2010-09-01 01:30,1,506.5,507.6,506,506.7,17
,2010-09-01 02:00,1,508,508,507.65,507.65,42
,2010-09-01 02:30,1,507.5,507.5,506.5,506.5,6
,2010-09-01 03:00,1,506.5,507.55,506,506,14
,2010-09-01 03:30,1,506,509.9,505.55,509.9,138
,2010-09-01 04:00,1,509.95,514.6,509.95,514,207
,2010-09-01 04:30,1,513.95,515.9,513.95,515,71
,2010-09-01 05:00,1,515,517.75,514.5,517,69
,2010-09-01 05:30,1,517.8,519,516.6,518.95,71
,2010-09-01 06:00,1,518.55,518.7,517.7,517.7,23
,2010-09-01 06:30,1,517.7,524.5,515.5,522.75,294
,2010-09-01 07:00,1,522,524.75,521.15,524.75,162
,2010-09-01 07:30,1,524.5,529.5,520.7,520.7,590
,2010-09-01 08:00,1,521.35,521.45,517.85,517.85,155
,2010-09-01 08:30,1,517.85,519,516.5,517.1,101
,2010-09-01 09:00,1,518,519.6,517.05,517.05,98
,2010-09-01 09:30,1,517.05,517.75,516.45,517.2,104
,2010-09-01 10:00,1,517,517.75,516.95,517,99
,2010-09-01 10:30,1,517,521.25,516.8,521.2,104
,2010-09-01 11:00,1,521.2,521.3,520.8,520.8,90
,2010-09-01 11:30,1,521.1,521.1,519.6,520.05,160
,2010-09-01 12:00,1,520.35,520.95,519.5,520.35,60
,2010-09-01 12:30,1,519.6,519.95,518.05,518.75,26
,2010-09-01 13:00,1,519.35,519.65,518.45,519.65,5
,2010-09-01 13:30,1,519.65,520,519.25,520,18
,2010-09-01 14:00,1,519.95,519.95,519.25,519.25,13
,2010-09-01 14:30,1,519,520.4,518.85,520.4,63
,2010-09-01 15:00,1,520.5,520.5,519.1,519.1,13
,2010-09-01 15:30,1,519.1,519.95,519.1,519.95,5
,2010-09-01 17:00,2,520,520.1,520,520.1,48
,2010-09-01 18:30,2,519.95,519.95,518.75,518.75,14
,2010-09-01 19:00,2,517.55,517.55,516,516,12
,2010-09-01 20:00,2,516.05,516.05,516,516.05,11
,2010-09-01 20:30,2,516.05,516.35,515.4,515.4,8
,2010-09-01 21:00,2,517.25,517.25,517.25,517.25,1
,2010-09-01 21:30,2,517.6,517.6,517.6,517.6,1
,2010-09-01 22:00,2,517.05,517.05,516.9,517,19
,2010-09-01 22:30,2,517,517,517,517,7
,2010-09-01 23:00,2,518.8,518.8,518.8,518.8,1
,2010-09-01 23:30,2,518.8,518.8,518.8,518.8,1
,2010-09-02 00:00,2,519.45,520.9,519.45,520.9,13
,2010-09-02 00:30,2,519.5,519.5,519.5,519.5,1
,2010-09-02 01:00,2,520.1,520.1,520.1,520.1,2
,2010-09-02 01:30,2,518.05,520,518.05,520,10
,2010-09-02 02:00,2,520,520.9,520,520.1,31
,2010-09-02 02:30,2,520.1,521.2,520.1,520.15,6
,2010-09-02 03:00,2,520.5,520.5,520,520.5,26
,2010-09-02 03:30,2,520.5,520.85,520,520,53
,2010-09-02 04:00,2,520,520.9,520,520.05,13
,2010-09-02 04:30,2,520.55,520.9,520.55,520.9,3
,2010-09-02 05:00,2,520,520.5,520,520.5,36
,2010-09-02 05:30,2,519.9,521.25,519.9,521.25,18
,2010-09-02 06:00,2,520.9,524,520.85,523.4,55
,2010-09-02 06:30,2,523.55,525,521.95,523.05,87
,2010-09-02 07:00,2,523.3,523.3,522.35,523.2,26
,2010-09-02 07:30,2,523.3,525,522.05,522.05,82
,2010-09-02 08:00,2,522.05,523.4,521.7,522.25,49
,2010-09-02 08:30,2,522.25,523.05,521.6,521.6,63
,2010-09-02 09:00,2,521.6,523.15,521.4,521.95,81
,2010-09-02 09:30,2,522.95,525.55,522.95,525.55,64
,2010-09-02 10:00,2,526,526.05,524,525.25,68
,2010-09-02 10:30,2,524.5,524.5,523.7,523.9,28
,2010-09-02 11:00,2,524.25,524.85,523.7,524.85,25
,2010-09-02 11:30,2,524.9,525.35,524.85,525.35,19
,2010-09-02 12:00,2,525.2,526,525.2,525.65,18
,2010-09-02 12:30,2,525.25,525.3,525.05,525.2,19
,2010-09-02 13:00,2,525.65,526.45,525.65,526,12
,2010-09-02 13:30,2,525.55,526.45,525.55,526.45,9
,2010-09-02 14:00,2,526,526.9,525.2,526.9,25
,2010-09-02 14:30,2,525.75,525.75,525.75,525.75,3
,2010-09-02 15:00,2,526.7,526.7,526.65,526.65,7
,2010-09-02 17:00,3,525,525,525,525,6
,2010-09-02 17:30,3,523.9,523.9,523.9,523.9,2
,2010-09-02 18:00,3,523.9,523.9,522.6,522.6,15
,2010-09-02 19:00,3,524.45,524.45,524.45,524.45,1
,2010-09-02 19:30,3,526.15,526.15,526.15,526.15,1
,2010-09-02 20:00,3,524.7,526.15,523.9,526.15,13
,2010-09-02 20:30,3,526,526,526,526,1
,2010-09-02 21:30,3,524.2,524.2,524.15,524.15,3
,2010-09-02 23:00,3,523.75,524.5,523.75,524.5,6
,2010-09-02 23:30,3,525.4,525.4,525.4,525.4,1
,2010-09-03 00:00,3,523.55,524.15,523.55,524.1,5
,2010-09-03 00:30,3,524.1,525.9,524.1,525.05,19
,2010-09-03 01:00,3,525.05,525.05,525.05,525.05,1
,2010-09-03 01:30,3,524.65,524.65,524.65,524.65,1
,2010-09-03 02:00,3,525.7,526.5,525.7,526.4,11
,2010-09-03 02:30,3,526.2,526.2,526,526,5
,2010-09-03 03:00,3,526.4,526.55,526.4,526.5,10
,2010-09-03 03:30,3,526.5,528.55,526.5,528.55,45
,2010-09-03 04:00,3,529,530,528.5,529,33
,2010-09-03 04:30,3,529.45,532,529.45,529.9,128
,2010-09-03 05:00,3,530.75,531.1,530.75,530.75,32
,2010-09-03 05:30,3,530.65,530.65,530.65,530.65,1
,2010-09-03 06:00,3,530,530.25,529.85,529.85,6
,2010-09-03 06:30,3,529.85,530.5,529.4,530.5,31
,2010-09-03 07:00,3,528.6,528.6,526.5,527.05,110
,2010-09-03 07:30,3,526.55,530.05,524.05,525.55,159
,2010-09-03 08:00,3,525.55,528.25,525.15,525.8,64
,2010-09-03 08:30,3,525.8,527.4,525.7,526.5,82
,2010-09-03 09:00,3,526.55,526.55,526,526,63
,2010-09-03 09:30,3,526,526.5,524.75,525.5,73
,2010-09-03 10:00,3,526.45,531.8,526.45,530.6,80
,2010-09-03 10:30,3,530.6,533.65,530.6,532.9,219
,2010-09-03 11:00,3,532.75,532.8,531.6,532.5,13
,2010-09-03 11:30,3,532.95,532.95,530.9,531.45,50
,2010-09-03 12:00,3,531.5,531.55,529.9,530.5,19
,2010-09-03 12:30,3,531.95,531.95,530.6,530.6,7
,2010-09-03 13:00,3,532.45,532.45,531.1,531.45,4
,2010-09-03 13:30,3,530.5,530.5,529.5,529.8,6
,2010-09-03 14:00,3,531.45,531.45,529.2,529.2,5
,2010-09-03 14:30,3,530.55,530.55,530.55,530.55,1
,2010-09-03 15:00,3,530.55,531.2,530.55,531.2,3
,2010-09-05 17:00,7,533,533,531.45,531.45,5
,2010-09-05 18:00,7,531.85,531.85,531.45,531.45,7
,2010-09-05 19:00,7,532.5,532.5,532.5,532.5,1
,2010-09-05 19:30,7,531.5,532.5,531.5,532.5,11
,2010-09-05 20:00,7,531.45,532.05,531.45,532,16
,2010-09-05 22:00,7,532.95,532.95,532.95,532.95,1
,2010-09-05 22:30,7,532.95,533,532.95,532.95,3
,2010-09-05 23:30,7,532.05,532.05,532,532,5
,2010-09-06 00:00,7,532.9,532.9,532.4,532.4,2
,2010-09-06 00:30,7,530.85,530.85,530.85,530.85,1
,2010-09-06 01:00,7,532.25,532.3,531.5,531.75,22
,2010-09-06 01:30,7,530.95,530.95,530.95,530.95,1
,2010-09-06 02:00,7,531.05,532.85,531.05,532.85,4
,2010-09-06 02:30,7,531.35,531.35,531.35,531.35,1
,2010-09-06 03:30,7,532.85,532.9,528.9,528.9,45
,2010-09-06 04:00,7,529.05,530.3,528,530.3,27
,2010-09-06 04:30,7,528.55,528.55,527.4,527.4,4
,2010-09-06 05:00,7,529.75,530.25,529.75,530.25,6
,2010-09-06 05:30,7,529.95,530.35,529.95,530.35,10
,2010-09-06 06:00,7,530.25,530.25,530.25,530.25,1
,2010-09-06 06:30,7,530.05,530.05,529.65,529.65,7
,2010-09-06 07:00,7,529.65,529.65,527.7,528.5,85
,2010-09-06 07:30,7,529.55,530.35,529.15,530.35,16
,2010-09-06 08:00,7,529.25,529.25,529.05,529.05,13
,2010-09-06 08:30,7,529,529,529,529,7
,2010-09-06 09:00,7,529.95,530,529.95,530,16
,2010-09-06 09:30,7,530.15,531,530.15,531,21
,2010-09-06 10:00,7,531,531,529,530.55,14
,2010-09-06 10:30,7,530.85,530.85,529.05,529.05,3
,2010-09-06 11:00,7,528.65,530.5,528.65,530.5,9
,2010-09-06 11:30,7,529.05,529.05,528,528,15
,2010-09-06 12:00,7,528,528,528,528,5
,2010-09-06 17:00,7,528,530.9,528,530,8
,2010-09-06 17:30,7,530,530,530,530,1
,2010-09-06 18:00,7,530.5,530.5,530.5,530.5,1
,2010-09-06 19:00,7,529,529,527.7,527.7,13
,2010-09-06 19:30,7,527.35,527.35,527.15,527.15,3
,2010-09-06 21:00,7,528,530,528,530,6
,2010-09-06 21:30,7,527.5,527.55,527.5,527.5,6
,2010-09-06 22:00,7,527,527,527,527,3
,2010-09-06 22:30,7,526.9,527.05,526.9,527.05,3
,2010-09-06 23:00,7,528.95,529.5,528.95,529.5,11
,2010-09-07 01:00,7,529.45,529.45,527.4,529,14
,2010-09-07 02:00,7,527.2,529.05,527.2,529.05,11
,2010-09-07 02:30,7,527.25,528.95,526.5,528.45,28
,2010-09-07 03:00,7,526.55,526.55,525.45,525.45,51
,2010-09-07 03:30,7,525.45,526.35,524.05,524.1,46
,2010-09-07 04:00,7,524.1,524.1,522.75,523,45
,2010-09-07 04:30,7,523,523,521.2,521.2,81
,2010-09-07 05:00,7,521,521.95,520.75,521.95,16
,2010-09-07 05:30,7,522,522,520.95,521.1,9
,2010-09-07 06:00,7,522.45,522.5,521.3,522.05,18
,2010-09-07 06:30,7,521.45,522.05,521.35,522.05,6
,2010-09-07 07:00,7,522.65,524.75,522.65,524.75,17
,2010-09-07 07:30,7,524.75,532.5,524.75,528.45,179
,2010-09-07 08:00,7,527.7,530.5,527.7,530.3,82
,2010-09-07 08:30,7,530,530,529,529.25,86
,2010-09-07 09:00,7,529.25,529.25,527.65,528,67
,2010-09-07 09:30,7,528,528.9,526.55,528.9,67
,2010-09-07 10:00,7,528.25,528.25,526.5,527.1,60
,2010-09-07 10:30,7,527.9,527.9,525.5,526.95,84
,2010-09-07 11:00,7,527.1,527.15,526.4,526.95,19
,2010-09-07 11:30,7,527.2,527.7,522.85,522.9,86
,2010-09-07 12:00,7,522.65,525.15,522.5,524.15,77
,2010-09-07 12:30,7,524.65,526,524.65,525.5,15
,2010-09-07 13:00,7,525.2,525.2,525.2,525.2,1
,2010-09-07 13:30,7,525.2,525.2,522,522,47
,2010-09-07 14:00,7,521.8,522,521.25,521.8,22
,2010-09-07 14:30,7,522.1,524.5,521.15,521.2,60
,2010-09-07 15:00,7,521.1,521.9,521.1,521.9,8
,2010-09-07 16:00,7,521.9,521.9,521.9,521.9,1
,2010-09-07 17:00,8,522.65,524.6,522.65,523.35,4
,2010-09-07 17:30,8,523.45,523.45,523.45,523.45,1
,2010-09-07 18:00,8,523.5,523.5,523.5,523.5,1
,2010-09-07 19:00,8,523.6,523.6,522.65,522.65,5
,2010-09-07 19:30,8,522.55,522.55,522.55,522.55,1
,2010-09-07 20:00,8,522.55,522.55,521.3,521.65,12
,2010-09-07 21:30,8,521.85,522.45,521.85,522.45,3
,2010-09-07 22:30,8,522.8,522.8,522.8,522.8,2
,2010-09-07 23:00,8,522.5,522.8,522.5,522.5,5
,2010-09-07 23:30,8,522.95,522.95,522.85,522.85,2
,2010-09-08 00:00,8,523.3,524.25,523.3,524.25,9
,2010-09-08 01:00,8,523.1,526.45,522.95,526,61
,2010-09-08 01:30,8,526,526.3,525.55,526.2,23
,2010-09-08 02:00,8,525.55,525.55,524.2,524.2,12
,2010-09-08 02:30,8,525,525,524.5,524.5,37
,2010-09-08 03:00,8,525,525,524.5,524.5,39
,2010-09-08 03:30,8,525,525,524.5,525,13
,2010-09-08 04:00,8,525.2,525.2,525.2,525.2,2
,2010-09-08 04:30,8,525.45,525.45,525.45,525.45,2
,2010-09-08 05:00,8,525.95,526.45,525.95,526.45,16
,2010-09-08 05:30,8,526.55,526.6,526.5,526.6,11
,2010-09-08 06:00,8,526.6,527.5,526.6,527.5,6
,2010-09-08 06:30,8,527,527.7,526.15,526.15,65
,2010-09-08 07:00,8,526.15,528.8,526.1,527.5,60
,2010-09-08 07:30,8,526.3,526.9,522,522.5,100
,2010-09-08 08:00,8,524.25,525.3,523,524.6,44
,2010-09-08 08:30,8,525.3,527.1,525,525.15,80
,2010-09-08 09:00,8,525.3,526,524.9,525.35,36
,2010-09-08 09:30,8,525.35,527.2,525.35,527.15,77
,2010-09-08 10:00,8,527,528.7,527,528.6,154
,2010-09-08 10:30,8,528.4,528.4,526.25,526.9,42
,2010-09-08 11:00,8,526.75,528.75,526.75,528.7,27
,2010-09-08 11:30,8,528.1,528.75,527.05,527.1,33
,2010-09-08 12:00,8,527.5,528.7,527.5,528.25,39
,2010-09-08 12:30,8,528.45,528.45,526.5,527.55,44
,2010-09-08 13:00,8,527.5,527.5,525.15,526.45,41
,2010-09-08 13:30,8,526.75,526.75,524.6,524.75,46
,2010-09-08 14:00,8,524.15,525.6,524.15,525,13
,2010-09-08 14:30,8,525.6,525.6,524.2,524.35,18
,2010-09-08 15:00,8,524.1,524.1,524.05,524.05,2
,2010-09-08 15:30,8,524.6,524.6,524.6,524.6,1
,2010-09-08 17:00,9,525.55,525.6,524.7,525.6,16
,2010-09-08 17:30,9,525.55,525.55,524.85,525.45,7
,2010-09-08 18:00,9,524.8,525.5,524.8,525.5,6
,2010-09-08 18:30,9,525.15,525.15,525.15,525.15,1
,2010-09-08 19:00,9,526,526,526,526,1
,2010-09-08 19:30,9,525.55,525.55,525.55,525.55,1
,2010-09-08 20:00,9,524.4,525.2,521.75,521.75,29
,2010-09-08 20:30,9,521.75,522.3,521.5,522.15,28
,2010-09-08 21:00,9,522.25,524.5,522.1,524.5,19
,2010-09-08 21:30,9,522.3,522.5,522.1,522.1,6
,2010-09-08 22:00,9,522.85,524.85,522.85,524.85,12
,2010-09-08 22:30,9,524.35,526.25,523.85,526.25,26
,2010-09-08 23:00,9,525.4,525.55,524.85,524.85,6
,2010-09-08 23:30,9,524.5,525.8,524.5,525.8,5
,2010-09-09 00:30,9,524.55,526.5,524.35,526.5,12
,2010-09-09 01:00,9,524.7,524.7,524.55,524.55,36
,2010-09-09 01:30,9,523.05,523.25,523,523,21
,2010-09-09 02:00,9,522.35,522.75,517.45,520.25,93
,2010-09-09 02:30,9,520.5,521.5,520.5,520.75,43
,2010-09-09 03:00,9,520.5,523,520.2,522.5,38
,2010-09-09 03:30,9,522.5,523.5,522.5,523.3,39
,2010-09-09 04:00,9,523.55,524.1,523,523,16
,2010-09-09 05:00,9,522.7,523.35,521.8,523.35,15
,2010-09-09 05:30,9,523.35,524.5,523.35,524.5,8
,2010-09-09 06:00,9,522.95,526,522.95,526,85
,2010-09-09 06:30,9,524.9,524.9,524.85,524.9,10
,2010-09-09 07:00,9,524.75,527,522.8,526,56
,2010-09-09 07:30,9,525.8,526.5,522.3,522.8,81
,2010-09-09 08:00,9,525,525.75,523.2,524.5,49
,2010-09-09 08:30,9,523.55,528,523.55,527.25,207
,2010-09-09 09:00,9,526.5,527.5,526,527.5,71
,2010-09-09 09:30,9,527.5,527.5,524.6,525.5,111
,2010-09-09 10:00,9,525.95,526.2,522.8,523.85,160
,2010-09-09 10:30,9,523.85,524.15,521,522,181
,2010-09-09 11:00,9,521.55,522,520,522,82
,2010-09-09 11:30,9,522,522.25,519.75,522,151
,2010-09-09 12:00,9,522,522.75,521.55,522.5,26
,2010-09-09 12:30,9,522.45,523.35,521.65,522.65,25
,2010-09-09 13:00,9,522.65,523,522.5,523,4
,2010-09-09 13:30,9,521.65,521.65,521.65,521.65,2
,2010-09-09 14:00,9,522.15,523.3,522.15,523.3,15
,2010-09-09 14:30,9,523.35,523.75,523.35,523.75,11
,2010-09-09 15:00,9,523.8,524.4,523.8,524.4,5
,2010-09-09 16:00,9,522.45,522.45,522.45,522.45,3
,2010-09-09 17:00,10,523.05,523.05,523,523.05,7
,2010-09-09 17:30,10,523,523,522.05,522.05,2
,2010-09-09 19:30,10,525.4,525.4,525.4,525.4,1
,2010-09-09 20:00,10,522.75,522.75,522.75,522.75,2
,2010-09-09 20:30,10,522.95,522.95,522.45,522.45,3
,2010-09-09 21:00,10,522,522,521.95,521.95,6
,2010-09-09 21:30,10,523,523,522.75,522.75,21
,2010-09-09 22:00,10,522.45,523.5,522.15,523.25,32
,2010-09-09 22:30,10,523.2,523.7,522.85,522.85,7
,2010-09-09 23:00,10,523.95,524,523.05,524,7
,2010-09-10 00:00,10,524,524,524,524,2
,2010-09-10 00:30,10,523.95,523.95,523.95,523.95,3
,2010-09-10 01:30,10,523.9,524.6,523.05,524.1,81
,2010-09-10 02:00,10,524.6,525.4,524.6,525.15,17
,2010-09-10 02:30,10,525.15,525.45,524.5,524.75,30
,2010-09-10 03:00,10,525,525,524.55,524.55,6
,2010-09-10 04:00,10,523.45,524.35,522.5,524.35,20
,2010-09-10 04:30,10,523.25,524.5,523.2,524.5,8
,2010-09-10 05:00,10,522.85,522.9,522,522.9,14
,2010-09-10 05:30,10,522.9,523.65,522.85,523.4,21
,2010-09-10 06:00,10,524,524.45,524,524.45,6
,2010-09-10 06:30,10,523.7,523.8,523.7,523.8,10
,2010-09-10 07:00,10,522.55,522.55,512,513.15,236
,2010-09-10 07:30,10,513.1,518.3,511.75,518.3,215
,2010-09-10 08:00,10,518,518.65,517.3,518.65,113
,2010-09-10 08:30,10,518.65,522.65,518.1,522,191
,2010-09-10 09:00,10,522,522.7,521.4,522.65,51
,2010-09-10 09:30,10,523,523.25,521,521.45,41
,2010-09-10 10:00,10,521.75,523,520.5,523,44
,2010-09-10 10:30,10,522,522,520.4,520.8,40
,2010-09-10 11:00,10,520.8,522.2,518.55,519.15,76
,2010-09-10 11:30,10,519.15,520.3,518.5,520.3,73
,2010-09-10 12:00,10,519.75,519.75,518.3,519,30
,2010-09-10 12:30,10,518.95,519,518.3,519,40
,2010-09-10 13:00,10,519.45,519.45,519.45,519.45,1
,2010-09-10 13:30,10,519.5,519.5,519.5,519.5,1
,2010-09-10 14:30,10,519.4,521,519.4,520.75,19
,2010-09-10 15:00,10,520.1,520.1,520.1,520.1,1
,2010-09-12 17:00,13,522,522,520,520,2
,2010-09-12 18:00,13,519.8,519.85,519.8,519.85,3
,2010-09-12 18:30,13,520,520,519,519,6
,2010-09-12 19:00,13,518,518.75,515.55,518.7,75
,2010-09-12 19:30,13,517.75,517.75,517.7,517.7,7
,2010-09-12 20:00,13,517.25,517.5,516.7,517.5,24
,2010-09-12 20:30,13,517.55,518.65,517.55,517.6,22
,2010-09-12 22:30,13,519.95,520,519.95,520,6
,2010-09-12 23:00,13,519.95,519.95,519.95,519.95,1
,2010-09-12 23:30,13,518.95,518.95,518.95,518.95,3
,2010-09-13 00:00,13,519.65,520,519.65,520,3
,2010-09-13 00:30,13,520,520,520,520,2
,2010-09-13 01:00,13,521.7,523,520.8,522.05,40
,2010-09-13 02:00,13,522.5,523,521.5,521.5,13
,2010-09-13 02:30,13,521,521,521,521,9
,2010-09-13 03:00,13,521,521.05,520.9,521.05,30
,2010-09-13 03:30,13,521.95,522.5,521.95,522.5,27
,2010-09-13 04:00,13,522.5,524,522.5,524,48
,2010-09-13 04:30,13,523.65,523.65,523.6,523.6,3
,2010-09-13 05:00,13,524,525,524,524.5,37
,2010-09-13 05:30,13,524.5,524.5,523.75,523.75,6
,2010-09-13 06:00,13,523.8,523.8,523.4,523.4,12
,2010-09-13 06:30,13,523.4,523.75,523.15,523.25,19
,2010-09-13 07:00,13,523.5,524,522.5,522.9,44
,2010-09-13 07:30,13,522.8,523,522,522.25,32
,2010-09-13 08:00,13,522.5,523.4,522.15,522.75,70
,2010-09-13 08:30,13,522.8,524.9,522.5,523.8,73
,2010-09-13 09:00,13,523.75,527.6,523.75,527.45,110
,2010-09-13 09:30,13,527.45,529.35,525.5,529.35,179
,2010-09-13 10:00,13,529.35,529.35,527.55,528.35,60
,2010-09-13 10:30,13,527.55,528.2,525.65,526.05,57
,2010-09-13 11:00,13,526,526.2,525,525,43
,2010-09-13 11:30,13,526.25,529.8,526.25,529.8,131
,2010-09-13 12:00,13,529.8,529.8,527.8,528.45,56
,2010-09-13 12:30,13,528.4,529.2,528.4,529,27
,2010-09-13 13:00,13,528.55,529.95,528.5,528.55,32
,2010-09-13 13:30,13,528.95,531.2,528.7,531,77
,2010-09-13 14:00,13,531.1,532.15,530.6,531.25,52
,2010-09-13 14:30,13,531.1,532.95,530.2,531.75,60
,2010-09-13 15:00,13,531.55,532,531.5,532,7
,2010-09-13 17:00,14,533,537,532.35,532.55,69
,2010-09-13 17:30,14,533.3,533.95,533.3,533.95,3
,2010-09-13 18:00,14,533,533.95,532.65,533.55,9
,2010-09-13 19:00,14,532.75,536.7,532,535.8,35
,2010-09-13 19:30,14,535.55,536.25,535.2,535.95,14
,2010-09-13 20:00,14,535.5,539.9,535.5,539.9,52
,2010-09-13 20:30,14,539.9,542,539.9,541.5,27
,2010-09-13 21:00,14,541,541.1,540,541.05,34
,2010-09-13 21:30,14,541.05,541.1,540.2,540.2,24
,2010-09-13 22:00,14,539.95,540,538.1,538.1,11
,2010-09-13 22:30,14,540,540,539.55,539.8,5
,2010-09-13 23:00,14,540,540,539.3,540,10
,2010-09-13 23:30,14,539.5,540,539.5,540,12
,2010-09-14 00:00,14,540,540,538.7,538.7,32
,2010-09-14 00:30,14,538.6,539,538.35,538.35,22
,2010-09-14 01:00,14,539.25,540,539,539,31
,2010-09-14 01:30,14,539.8,539.95,538.95,539.95,44
,2010-09-14 02:00,14,539.95,540.5,539,540.5,54
,2010-09-14 02:30,14,540.95,546.45,540.9,543.05,193
,2010-09-14 03:00,14,541.7,543.75,541.65,543.75,61
,2010-09-14 03:30,14,543.8,544,543,544,36
,2010-09-14 04:00,14,544,544,540.05,540.05,48
,2010-09-14 04:30,14,540.05,540.25,540,540,48
,2010-09-14 05:00,14,539.2,541,539.2,541,27
,2010-09-14 05:30,14,540.5,540.8,539.55,540.5,18
,2010-09-14 06:00,14,540.4,541.5,540.4,540.55,15
,2010-09-14 06:30,14,540.5,542.7,540.5,542.7,15
,2010-09-14 07:00,14,543.25,547.5,543.25,547.3,123
,2010-09-14 07:30,14,547.3,549,545.7,545.75,281
,2010-09-14 08:00,14,545.35,546.65,544.95,545.35,138
,2010-09-14 08:30,14,545.5,551.4,545.45,549.5,457
,2010-09-14 09:00,14,549.5,550.45,548.65,549.5,330
,2010-09-14 09:30,14,549.75,552.8,549.2,550.1,295
,2010-09-14 10:00,14,551.4,553.1,550.45,553,135
,2010-09-14 10:30,14,552.25,553.95,551.65,552.9,105
,2010-09-14 11:00,14,552.75,553.5,552.5,553.5,59
,2010-09-14 11:30,14,553.1,554.45,552.8,553.6,99
,2010-09-14 12:00,14,553.5,554,551.25,552,78
,2010-09-14 12:30,14,551.3,552.25,551.25,551.3,18
,2010-09-14 13:00,14,551.25,552.5,551.25,552.45,25
,2010-09-14 13:30,14,552.5,552.85,552.25,552.25,19
,2010-09-14 14:00,14,552.1,552.1,552,552.05,5
,2010-09-14 14:30,14,552.75,553.2,552.4,552.65,28
,2010-09-14 15:00,14,552.45,552.45,552.4,552.4,5
,2010-09-14 15:30,14,552.4,553,551.25,552.05,37
,2010-09-14 17:00,15,553,553,551.05,551.05,6
,2010-09-14 18:30,15,552.95,552.95,552.95,552.95,1
,2010-09-14 19:30,15,552.55,552.6,550.8,550.8,36
,2010-09-14 20:00,15,550.75,550.75,550,550,17
,2010-09-14 20:30,15,549.6,549.6,547.55,548.3,42
,2010-09-14 21:00,15,548.5,549.05,548.3,548.3,15
,2010-09-14 21:30,15,548.3,548.3,547.25,547.5,5
,2010-09-14 22:00,15,547.4,548.65,547.25,547.25,8
,2010-09-14 22:30,15,547.25,547.25,540.25,540.25,75
,2010-09-14 23:00,15,541.1,543.8,540.25,543.8,52
,2010-09-14 23:30,15,543.8,543.8,543.8,543.8,2
,2010-09-15 00:00,15,545.9,546.8,545.1,546.8,5
,2010-09-15 00:30,15,546.55,546.55,545.75,546,7
,2010-09-15 01:00,15,546.45,547.1,545.95,547.1,8
,2010-09-15 01:30,15,547.1,550,547.1,550,41
,2010-09-15 02:00,15,549.8,552.6,549.8,550.9,51
,2010-09-15 02:30,15,550.9,551.7,550.5,551.7,31
,2010-09-15 03:00,15,551.5,553.85,551,552.95,48
,2010-09-15 03:30,15,552.5,552.95,551.65,552.5,8
,2010-09-15 04:00,15,553.15,553.15,551.35,551.7,16
,2010-09-15 04:30,15,551.95,552,548.5,549,57
,2010-09-15 05:00,15,549,549.6,547.65,549.6,57
,2010-09-15 05:30,15,548.5,548.5,546,546,18
,2010-09-15 06:00,15,546,547.5,546,547.5,6
,2010-09-15 06:30,15,548.3,551.05,548.25,551.05,14
,2010-09-15 07:00,15,550.95,553.85,549,550,98
,2010-09-15 07:30,15,550.5,553.5,545.3,545.3,172
,2010-09-15 08:00,15,545.55,551.7,545.25,551.7,295
,2010-09-15 08:30,15,551.75,552,549.25,550.8,118
,2010-09-15 09:00,15,550.95,559,550.3,557,254
,2010-09-15 09:30,15,555.65,562.9,555.5,560,395
,2010-09-15 10:00,15,560,563.75,560,563,226
,2010-09-15 10:30,15,563,563.3,558.25,559.45,182
,2010-09-15 11:00,15,559.45,561.9,559.2,561.5,82
,2010-09-15 11:30,15,561,564.35,558,558.85,233
,2010-09-15 12:00,15,558.85,558.85,555.75,557.5,103
,2010-09-15 12:30,15,557.85,558.35,557.5,557.6,16
,2010-09-15 13:00,15,558.05,558.75,556.5,556.5,13
,2010-09-15 13:30,15,556.45,556.5,555.9,556.2,13
,2010-09-15 14:00,15,555.85,555.85,555,555.5,37
,2010-09-15 14:30,15,555.05,555.1,555.05,555.1,3
,2010-09-15 15:00,15,555.1,556.5,555.1,556,9
,2010-09-15 17:00,16,555.55,555.55,555.5,555.5,5
,2010-09-15 18:30,16,556,556,555.3,555.55,4
,2010-09-15 19:00,16,555.3,555.45,555,555,105
,2010-09-15 19:30,16,555,555,554.5,554.55,5
,2010-09-15 20:00,16,554.5,554.85,554.5,554.85,5
,2010-09-15 20:30,16,554.9,555.85,554.9,555.85,15
,2010-09-15 21:30,16,555.55,556.25,554.9,554.9,23
,2010-09-15 22:00,16,554.5,554.55,554.5,554.55,14
,2010-09-15 22:30,16,553.95,553.95,553.95,553.95,1
,2010-09-15 23:00,16,553.95,554,553.65,553.65,7
,2010-09-15 23:30,16,554.95,554.95,554.95,554.95,1
,2010-09-16 01:00,16,553.7,554,551.05,552.5,36
,2010-09-16 01:30,16,552.9,553.5,551,551,93
,2010-09-16 02:00,16,551,552.15,550.75,552.15,36
,2010-09-16 02:30,16,552.45,552.5,552.2,552.45,29
,2010-09-16 03:00,16,552.4,552.4,551,551,24
,2010-09-16 03:30,16,551.15,552.5,551,552,67
,2010-09-16 04:00,16,552.45,552.5,550.4,550.4,62
,2010-09-16 04:30,16,551,552.5,550.95,552,133
,2010-09-16 05:00,16,551.8,556,551.8,556,51
,2010-09-16 05:30,16,555.6,556.95,554.9,555.8,47
,2010-09-16 06:00,16,556.5,558,555.6,555.6,83
,2010-09-16 06:30,16,555.65,562.5,553.7,562.5,402
,2010-09-16 07:00,16,562.5,564.55,559.85,560.25,118
,2010-09-16 07:30,16,560,560.8,553.9,554.95,204
,2010-09-16 08:00,16,555,555.55,553.8,555.25,156
,2010-09-16 08:30,16,555.2,555.2,552,552,63
,2010-09-16 09:00,16,553,556,552.1,556,87
,2010-09-16 09:30,16,556,557,554.25,556,207
,2010-09-16 10:00,16,555.6,555.9,554,555,158
,2010-09-16 10:30,16,555,555.4,549,549,313
,2010-09-16 11:00,16,549.3,551.8,548.8,550.7,218
,2010-09-16 11:30,16,551,553.65,549,549.5,135
,2010-09-16 12:00,16,549.4,550.8,548.75,548.75,22
,2010-09-16 12:30,16,548.65,548.65,548,548,13
,2010-09-16 13:00,16,548.95,550,548.95,549.8,15
,2010-09-16 13:30,16,549.95,551.2,548.5,549,78
,2010-09-16 14:00,16,549,549.25,549,549.15,18
,2010-09-16 14:30,16,549.95,550.25,549.2,550.25,8
,2010-09-16 15:00,16,549.2,550.8,549.2,549.95,7
,2010-09-16 15:30,16,549.55,550.1,549.55,550.05,6
,2010-09-16 16:00,16,549.5,549.5,549.5,549.5,2
,2010-09-16 17:00,17,549.55,549.55,549.5,549.5,4
,2010-09-16 17:30,17,549.5,549.5,549.5,549.5,1
,2010-09-16 18:30,17,550.45,550.45,550.45,550.45,7
,2010-09-16 19:00,17,549.75,549.75,548.9,548.9,4
,2010-09-16 19:30,17,549.75,549.75,549.75,549.75,6
,2010-09-16 20:00,17,549.75,550.5,549.75,550.5,6
,2010-09-16 20:30,17,550.5,553.95,550.5,552.35,30
,2010-09-16 21:00,17,552.45,554.75,552.4,554.4,22
,2010-09-16 21:30,17,554.4,554.75,554.4,554.75,4
,2010-09-16 22:00,17,554.7,554.7,554.7,554.7,1
,2010-09-16 22:30,17,554.55,554.55,554.55,554.55,1
,2010-09-16 23:00,17,553.7,553.7,552.65,552.65,2
,2010-09-17 00:00,17,553.9,553.9,553.9,553.9,6
,2010-09-17 00:30,17,553.65,555.55,553.65,555.5,32
,2010-09-17 01:00,17,554.05,554.05,553.5,553.95,9
,2010-09-17 01:30,17,554,555,554,555,16
,2010-09-17 02:00,17,555.55,557,555.55,557,74
,2010-09-17 02:30,17,555.25,555.25,555,555,45
,2010-09-17 03:00,17,555.5,557,555,555.2,36
,2010-09-17 03:30,17,555.5,555.5,552.5,555,36
,2010-09-17 04:00,17,555.1,555.1,555.1,555.1,1
,2010-09-17 04:30,17,554,554,553.3,553.85,32
,2010-09-17 05:00,17,553.1,554.65,549.9,550.75,131
,2010-09-17 05:30,17,549.5,549.6,545.55,547.9,87
,2010-09-17 06:00,17,548.1,553.5,547.05,553.5,106
,2010-09-17 06:30,17,552.6,552.6,545.4,549.5,92
,2010-09-17 07:00,17,549.95,550.5,548.4,548.5,84
,2010-09-17 07:30,17,549.55,549.8,545.05,546.85,158
,2010-09-17 08:00,17,547.25,548.35,546.8,547.5,71
,2010-09-17 08:30,17,547.5,548,544.2,544.2,83
,2010-09-17 09:00,17,543.85,546,541.6,544.9,110
,2010-09-17 09:30,17,544.65,548.5,544.25,547,42
,2010-09-17 10:00,17,547,548.5,545.9,546.5,29
,2010-09-17 10:30,17,546.25,546.25,545.3,545.3,4
,2010-09-17 11:00,17,546,548,546,547.25,31
,2010-09-17 11:30,17,547.1,547.35,545.3,545.55,17
,2010-09-17 12:00,17,545.9,546.25,543.75,543.9,57
,2010-09-17 12:30,17,543.9,544.35,542.85,543.35,23
,2010-09-17 13:00,17,543.35,543.6,543.35,543.6,3
,2010-09-17 13:30,17,542.8,543.9,542.8,543.9,2
,2010-09-17 14:00,17,543.5,543.75,542.55,542.55,11
,2010-09-17 14:30,17,542.6,543.25,542.55,543,9
,2010-09-17 15:00,17,543,543,543,543,1
,2010-09-17 15:30,17,543,543,542.75,542.75,6
,2010-09-19 17:00,20,544.95,545.7,544.45,544.45,4
,2010-09-19 17:30,20,544.1,544.8,542.7,542.7,18
,2010-09-19 18:00,20,543.15,543.65,541.1,543.65,18
,2010-09-19 18:30,20,542.95,542.95,541.6,542.45,4
,2010-09-19 19:00,20,542.55,543.6,541.95,543.6,5
,2010-09-19 19:30,20,542.75,543.55,542.75,543.05,5
,2010-09-19 20:00,20,543.55,543.55,542.7,543,5
,2010-09-19 20:30,20,542.65,543.1,542.55,542.55,13
,2010-09-19 21:00,20,543.55,545.6,543.55,545,16
,2010-09-19 21:30,20,545,545.5,543.6,545.05,22
,2010-09-19 22:00,20,543.95,543.95,541.95,541.95,11
,2010-09-19 23:30,20,543.45,543.45,543.45,543.45,5
,2010-09-20 00:00,20,543.45,543.45,543,543,3
,2010-09-20 00:30,20,543.5,543.5,543.5,543.5,3
,2010-09-20 01:00,20,543.95,544,543.55,544,7
,2010-09-20 01:30,20,543.65,545.55,543.6,543.65,15
,2010-09-20 02:00,20,543.65,544.9,543.5,544.05,40
,2010-09-20 02:30,20,544.05,544.6,544,544,17
,2010-09-20 03:00,20,544,544.95,544,544.95,14
,2010-09-20 03:30,20,544.55,544.55,543.4,544.35,43
,2010-09-20 04:00,20,544.4,545,544.4,545,9
,2010-09-20 04:30,20,543.35,543.65,543.1,543.25,15
,2010-09-20 05:00,20,543.9,544.45,543.9,543.9,29
,2010-09-20 05:30,20,544.5,547,544,544.5,44
,2010-09-20 06:00,20,544.5,544.5,544.05,544.45,51
,2010-09-20 06:30,20,543.95,544.2,543,543,73
,2010-09-20 07:00,20,542.95,543.95,542.5,542.8,18
,2010-09-20 07:30,20,542.5,543.4,535,536,291
,2010-09-20 08:00,20,536.45,539.3,535.55,537.65,147
,2010-09-20 08:30,20,537.75,539.7,536,537.5,142
,2010-09-20 09:00,20,538,543.65,537.65,542.2,93
,2010-09-20 09:30,20,542.7,543.25,541,542.25,91
,2010-09-20 10:00,20,542.35,544.5,540.8,541.8,96
,2010-09-20 10:30,20,542.05,542.05,540.25,540.6,71
,2010-09-20 11:00,20,540.8,541.1,540.25,540.6,31
,2010-09-20 11:30,20,541.75,543,539,542,361
,2010-09-20 12:00,20,540.05,541.2,539,539,24
,2010-09-20 12:30,20,539.15,541.1,539.15,541.1,9
,2010-09-20 13:00,20,540.45,540.45,540.05,540.05,3
,2010-09-20 13:30,20,540.1,541,539.05,539.05,17
,2010-09-20 14:00,20,538.8,538.8,536.85,536.85,12
,2010-09-20 14:30,20,537,538.15,536.55,537.75,7
,2010-09-20 15:00,20,536.5,536.5,536.5,536.5,1
,2010-09-20 15:30,20,537,538.2,537,538.2,6
,2010-09-20 19:00,21,539.45,540,538.05,538.05,15
,2010-09-20 19:30,21,539.95,540,539,539,12
,2010-09-20 20:00,21,539.6,539.6,539.6,539.6,1
,2010-09-20 20:30,21,540.45,540.45,540.45,540.45,1
,2010-09-20 21:00,21,540.4,540.45,540.4,540.45,4
,2010-09-20 21:30,21,539.05,539.05,539.05,539.05,2
,2010-09-20 22:00,21,539.05,539.05,539.05,539.05,1
,2010-09-20 22:30,21,539.05,539.05,539.05,539.05,1
,2010-09-20 23:00,21,539.05,539.05,539.05,539.05,1
,2010-09-21 00:00,21,539.05,539.05,538,538,15
,2010-09-21 01:00,21,538.3,538.3,537.25,538.3,4
,2010-09-21 01:30,21,537.05,537.05,531.2,536.65,95
,2010-09-21 02:00,21,533.85,535,531.1,532,33
,2010-09-21 02:30,21,532.7,533.2,531.25,532.8,52
,2010-09-21 03:00,21,532.8,534.5,532.7,534.5,25
,2010-09-21 03:30,21,534.45,535.7,533.5,534.7,21
,2010-09-21 04:00,21,534.75,535,533.2,533.2,32
,2010-09-21 04:30,21,532.9,534.5,532.85,534.5,26
,2010-09-21 05:00,21,534.45,534.5,533.9,533.9,14
,2010-09-21 05:30,21,534.25,536.65,534.25,534.7,19
,2010-09-21 06:00,21,534.4,534.85,533.75,534,32
,2010-09-21 06:30,21,534,534,529.5,530.4,137
,2010-09-21 07:00,21,530.5,531.6,529.95,529.95,41
,2010-09-21 07:30,21,529.95,534,527.75,532.45,102
,2010-09-21 08:00,21,531.5,531.5,527.7,529.5,264
,2010-09-21 08:30,21,529.65,531.5,528.6,530,144
,2010-09-21 09:00,21,529.3,531.75,529.3,531,79
,2010-09-21 09:30,21,530.6,531.25,529.4,530.5,35
,2010-09-21 10:00,21,530.5,532.4,530.05,530.8,53
,2010-09-21 10:30,21,531.3,531.3,529,529,38
,2010-09-21 11:00,21,529.05,529.75,528.75,529,43
,2010-09-21 11:30,21,529,531.3,526.65,531.3,137
,2010-09-21 12:00,21,530.45,532,530.25,532,108
,2010-09-21 12:30,21,531.5,531.95,530.05,530.85,57
,2010-09-21 13:00,21,531.25,534,531.05,533.35,130
,2010-09-21 13:30,21,532.05,537.6,532.05,534.2,243
,2010-09-21 14:00,21,534.55,535.05,534.55,535.05,76
,2010-09-21 14:30,21,534.6,536.35,533.45,535,68
,2010-09-21 15:00,21,534.45,536.05,534.45,536,21
,2010-09-21 15:30,21,535.05,535.05,535.05,535.05,2
,2010-09-21 16:00,21,536.4,536.4,534.55,534.55,8
,2010-09-21 17:00,22,536.45,536.45,536.45,536.45,2
,2010-09-21 17:30,22,534.05,534.05,534.05,534.05,1
,2010-09-21 18:00,22,535.95,535.95,535.95,535.95,2
,2010-09-21 18:30,22,536.5,536.5,536.5,536.5,1
,2010-09-21 19:00,22,536.55,536.55,536.55,536.55,1
,2010-09-21 19:30,22,537.95,539.45,537.9,539.45,18
,2010-09-21 20:00,22,538.6,538.6,538.6,538.6,3
,2010-09-21 20:30,22,538.45,539.45,538.45,538.45,11
,2010-09-21 21:30,22,539.2,539.2,539.2,539.2,1
,2010-09-21 22:30,22,539.2,539.2,539.2,539.2,3
,2010-09-21 23:00,22,539.2,539.2,538,538,10
,2010-09-21 23:30,22,539.2,539.5,538.5,538.5,9
,2010-09-22 00:00,22,539.2,539.2,539.2,539.2,2
,2010-09-22 00:30,22,538.5,539.25,538.5,539.05,25
,2010-09-22 01:00,22,539.2,539.7,538.75,539.7,27
,2010-09-22 01:30,22,539.7,543.45,539.7,542.2,72
,2010-09-22 02:00,22,542.15,543.75,542.15,543.5,58
,2010-09-22 02:30,22,543.5,543.65,541.25,542.5,58
,2010-09-22 03:00,22,542.5,542.5,541.2,541.2,26
,2010-09-22 03:30,22,541.05,541.05,535.5,539.6,135
,2010-09-22 04:00,22,539,542,538.5,542,96
,2010-09-22 04:30,22,540.95,543.65,540.95,542.5,51
,2010-09-22 05:00,22,542.5,543.75,542.3,543.5,25
,2010-09-22 05:30,22,543.5,543.75,543.1,543.7,11
,2010-09-22 06:00,22,543.05,543.05,541,541.5,39
,2010-09-22 06:30,22,540.6,540.95,539.6,539.6,8
,2010-09-22 07:00,22,540.25,543,540.25,543,94
,2010-09-22 07:30,22,542.75,544.7,541.75,544.05,136
,2010-09-22 08:00,22,543.2,547,543,546.95,209
,2010-09-22 08:30,22,546.75,547.65,545.9,546.2,142
,2010-09-22 09:00,22,546.95,547.4,545.2,545.6,91
,2010-09-22 09:30,22,545.2,545.2,543.5,544.55,28
,2010-09-22 10:00,22,544.1,545.9,542,542.5,125
,2010-09-22 10:30,22,541.9,543,541,543,64
,2010-09-22 11:00,22,543.05,543.05,540.65,543,64
,2010-09-22 11:30,22,542.85,547.35,538.7,539.3,497
,2010-09-22 12:00,22,540.4,542.9,540.4,542.5,134
,2010-09-22 12:30,22,542.6,543.45,541.6,543.25,27
,2010-09-22 13:00,22,542.1,542.6,542.1,542.55,5
,2010-09-22 13:30,22,543.25,548.65,543.25,548,66
,2010-09-22 14:00,22,548.4,548.85,546.2,546.2,32
,2010-09-22 14:30,22,546.5,547.8,546.5,547.75,49
,2010-09-22 15:00,22,547.75,547.75,547,547,21
,2010-09-22 15:30,22,547.35,547.35,547.35,547.35,1
,2010-09-22 16:00,22,546.45,546.45,546.2,546.25,5
,2010-09-22 17:00,23,546.55,546.55,546.55,546.55,1
,2010-09-22 19:00,23,547.95,547.95,547.95,547.95,1
,2010-09-22 19:30,23,547.95,548,547.95,548,3
,2010-09-22 20:30,23,548.45,548.45,548.45,548.45,3
,2010-09-22 21:00,23,547.85,547.85,547.5,547.5,2
,2010-09-22 21:30,23,547.05,547.05,547.05,547.05,1
,2010-09-22 23:30,23,547.05,547.05,545.2,546.7,13
,2010-09-23 00:00,23,546.7,546.75,546.7,546.75,2
,2010-09-23 00:30,23,547.9,547.9,547.9,547.9,1
,2010-09-23 01:00,23,546.45,546.45,546.45,546.45,1
,2010-09-23 01:30,23,545.05,546.5,545,546.5,8
,2010-09-23 02:00,23,544.45,544.8,544.4,544.8,32
,2010-09-23 03:00,23,546.5,546.5,546.15,546.15,17
,2010-09-23 03:30,23,546.8,546.8,542.25,543.1,79
,2010-09-23 04:00,23,543.5,543.75,542.75,543.5,21
,2010-09-23 04:30,23,543.15,543.15,543.1,543.1,6
,2010-09-23 05:00,23,542.6,542.6,541.25,541.25,41
,2010-09-23 05:30,23,541.7,542.5,541.7,542.25,3
,2010-09-23 06:00,23,541.75,541.75,540.8,540.8,32
,2010-09-23 06:30,23,541.2,541.75,540.6,540.6,16
,2010-09-23 07:00,23,541,541,537.15,539,31
,2010-09-23 07:30,23,540,542.05,540,542,32
,2010-09-23 08:00,23,541.5,543,540.2,540.2,135
,2010-09-23 08:30,23,539.05,539.25,537.2,537.3,110
,2010-09-23 09:00,23,537,539.8,535.6,539,106
,2010-09-23 09:30,23,539,544.5,539,541.3,118
,2010-09-23 10:00,23,541.3,548.5,541,548,151
,2010-09-23 10:30,23,548,553.35,547,552.5,241
,2010-09-23 11:00,23,552.55,553.15,552,553,70
,2010-09-23 11:30,23,553.2,557.4,552.5,555.5,124
,2010-09-23 12:00,23,557.1,558.45,555,555,71
,2010-09-23 12:30,23,554.75,557.25,554.7,557.25,65
,2010-09-23 13:00,23,556.8,559.7,556.8,557.5,51
,2010-09-23 13:30,23,557.25,557.45,556.8,557.45,17
,2010-09-23 14:00,23,556.8,557.1,554.5,554.7,35
,2010-09-23 14:30,23,554.2,554.95,553,553.55,27
,2010-09-23 15:00,23,554,555,553.75,555,9
,2010-09-23 15:30,23,555.45,555.45,553.6,553.6,3
,2010-09-23 17:30,24,554,554,554,554,2
,2010-09-23 18:30,24,554,554,554,554,1
,2010-09-23 19:00,24,554,554,553.7,553.7,3
,2010-09-23 19:30,24,553.65,553.65,553.5,553.5,4
,2010-09-23 20:00,24,553.45,553.45,551.9,551.9,3
,2010-09-23 20:30,24,552.7,552.7,552.7,552.7,1
,2010-09-23 21:00,24,553,553,552.65,552.65,4
,2010-09-23 21:30,24,554.55,555.15,554.55,555.15,6
,2010-09-23 23:00,24,553,553,553,553,1
,2010-09-23 23:30,24,554.85,557.8,554.85,557.5,40
,2010-09-24 00:00,24,557.2,557.3,556.5,557.3,14
,2010-09-24 00:30,24,556.7,556.7,555.55,555.55,2
,2010-09-24 01:00,24,555.55,556.05,555.5,555.5,12
,2010-09-24 01:30,24,555.5,557.2,555.5,557.2,24
,2010-09-24 02:00,24,557.2,557.55,556.1,557.05,43
,2010-09-24 02:30,24,558.35,560,558.35,560,30
,2010-09-24 03:00,24,560,560.75,559.25,559.25,47
,2010-09-24 03:30,24,559,559,557.8,557.8,13
,2010-09-24 04:00,24,559.45,559.65,558,558.35,15
,2010-09-24 04:30,24,559,560,558.8,560,64
,2010-09-24 05:00,24,560.3,560.3,558.05,558.05,29
,2010-09-24 05:30,24,558.5,558.5,556.25,556.25,38
,2010-09-24 06:00,24,556.65,558.25,556.4,558.25,8
,2010-09-24 06:30,24,558.6,558.6,557.4,557.4,10
,2010-09-24 07:00,24,556.8,559,556.8,558.5,10
,2010-09-24 07:30,24,557.1,560.8,557.1,559,129
,2010-09-24 08:00,24,559.6,563.4,559.6,562.4,333
,2010-09-24 08:30,24,562.35,562.4,560.35,561.85,149
,2010-09-24 09:00,24,561.95,562.6,561.4,561.7,72
,2010-09-24 09:30,24,562.2,562.5,560,560,94
,2010-09-24 10:00,24,559.2,561.25,558.3,559.35,93
,2010-09-24 10:30,24,560,561.7,559.35,559.35,19
,2010-09-24 11:00,24,559.35,560,557.55,559,34
,2010-09-24 11:30,24,559.45,560.9,559.45,560.5,16
,2010-09-24 12:00,24,560.55,560.75,559.85,559.85,14
,2010-09-24 12:30,24,560,561,559.75,560,40
,2010-09-24 13:00,24,560.35,560.35,560.35,560.35,3
,2010-09-24 13:30,24,560.95,562.2,560.75,561.9,11
,2010-09-24 14:00,24,562.1,562.2,561,561,8
,2010-09-24 14:30,24,561.3,562,561,561.95,41
,2010-09-24 15:00,24,561.2,561.35,559.95,561.35,9
,2010-09-24 15:30,24,559.65,559.65,559.6,559.6,5
,2010-09-24 16:00,24,559,559,559,559,1
,2010-09-26 17:00,27,561.3,561.3,561.3,561.3,1
,2010-09-26 17:30,27,563,563,563,563,1
,2010-09-26 19:00,27,562.95,563.45,562.95,563.45,11
,2010-09-26 19:30,27,561.05,561.05,559,559,12
,2010-09-26 20:00,27,558.25,558.25,558.25,558.25,1
,2010-09-26 20:30,27,558.25,558.25,558.25,558.25,3
,2010-09-26 21:30,27,560.65,560.65,560.65,560.65,2
,2010-09-26 22:00,27,560.5,560.5,560.5,560.5,1
,2010-09-26 22:30,27,559.1,559.1,559,559,4
,2010-09-26 23:30,27,558.15,558.15,558.1,558.1,2
,2010-09-27 00:00,27,558.7,559.2,558.7,559.2,3
,2010-09-27 00:30,27,560.75,561,560.75,560.8,5
,2010-09-27 01:00,27,560.85,561.2,560.85,560.85,14
,2010-09-27 01:30,27,560.05,560.05,559.2,560,13
,2010-09-27 02:00,27,560,561.05,559.85,561.05,37
,2010-09-27 02:30,27,561.05,561.05,558.6,558.6,4
,2010-09-27 03:00,27,559.75,559.75,558.75,558.75,18
,2010-09-27 03:30,27,558.8,558.8,557.05,557.5,49
,2010-09-27 04:00,27,557.5,558.55,557.5,558,29
,2010-09-27 04:30,27,558.5,558.75,557,557.4,22
,2010-09-27 05:00,27,557.1,558,556.5,557.5,12
,2010-09-27 05:30,27,556.5,558,556.25,556.3,15
,2010-09-27 06:00,27,557.35,558.8,557,558.8,15
,2010-09-27 06:30,27,559.65,560,558.9,559.1,26
,2010-09-27 07:00,27,559.9,560,559,560,21
,2010-09-27 07:30,27,560,560.75,558.75,560,81
,2010-09-27 08:00,27,560.35,560.75,559.4,559.4,119
,2010-09-27 08:30,27,559.05,560,558,560,102
,2010-09-27 09:00,27,560,561.2,558.1,559.2,160
,2010-09-27 09:30,27,559.4,560.1,558.5,559.45,95
,2010-09-27 10:00,27,559.4,559.55,552.55,555.6,195
,2010-09-27 10:30,27,555.6,556.45,554.1,554.5,89
,2010-09-27 11:00,27,554,557.65,553.2,556.8,101
,2010-09-27 11:30,27,556.5,557.45,551.8,551.95,209
,2010-09-27 12:00,27,552,553.25,551.65,553.25,62
,2010-09-27 12:30,27,552.7,553.25,552.65,553.15,11
,2010-09-27 13:00,27,553.6,553.8,552.15,553.35,13
,2010-09-27 13:30,27,552.7,552.7,551.6,551.6,28
,2010-09-27 14:00,27,551.6,551.8,550.3,551.8,56
,2010-09-27 14:30,27,551.25,552.5,551,552.5,9
,2010-09-27 15:00,27,551.3,552.1,550.15,552.1,10
,2010-09-27 15:30,27,552.05,552.2,552.05,552.2,5
,2010-09-27 16:00,27,551.25,551.25,551.25,551.25,1
,2010-09-27 17:00,28,550.05,550.05,549.75,550,11
,2010-09-27 18:00,28,550.05,550.05,550,550,8
,2010-09-27 18:30,28,550.05,550.05,550,550,16
,2010-09-27 19:00,28,549.55,549.55,545.15,545.75,54
,2010-09-27 19:30,28,545.75,545.75,545.75,545.75,15
,2010-09-27 20:00,28,545.85,545.85,545.85,545.85,1
,2010-09-27 20:30,28,546.55,546.7,546.55,546.7,4
,2010-09-27 21:00,28,546.7,547.8,546.7,547.35,57
,2010-09-27 21:30,28,547.05,547.35,547.05,547.35,4
,2010-09-27 22:30,28,548.5,548.5,548.5,548.5,2
,2010-09-27 23:00,28,548.3,548.3,548.3,548.3,1
,2010-09-27 23:30,28,547.5,547.5,547.5,547.5,1
,2010-09-28 00:30,28,547,547,546,546,6
,2010-09-28 01:00,28,545.8,547.5,545.15,547.5,8
,2010-09-28 01:30,28,546,547,545.65,547,9
,2010-09-28 02:00,28,545.65,547.3,543.45,543.75,54
,2010-09-28 02:30,28,544.2,547.35,543.45,546.65,38
,2010-09-28 03:00,28,547,547,542.5,542.5,53
,2010-09-28 03:30,28,543,545.3,541,544,97
,2010-09-28 04:00,28,543.75,545,543.75,545,29
,2010-09-28 04:30,28,545,548.3,545,548.3,52
,2010-09-28 05:00,28,547.95,548.75,547,547,53
,2010-09-28 05:30,28,546.25,547,546.25,546.95,15
,2010-09-28 06:00,28,546.95,547,546.75,547,15
,2010-09-28 06:30,28,547.8,548,547,547,6
,2010-09-28 07:00,28,547.5,549.2,547,547,41
,2010-09-28 07:30,28,547,550.35,547,548.3,58
,2010-09-28 08:00,28,549.25,557.5,549.25,552,345
,2010-09-28 08:30,28,552.4,553,550,552.7,177
,2010-09-28 09:00,28,552.25,557.4,551.7,557.4,310
,2010-09-28 09:30,28,557.35,559.5,557,558.25,171
,2010-09-28 10:00,28,559.15,560,558.55,559.5,88
,2010-09-28 10:30,28,559.5,559.5,558.55,558.6,61
,2010-09-28 11:00,28,558.55,559.7,558.5,559.5,51
,2010-09-28 11:30,28,559.5,560.8,559.05,560.8,81
,2010-09-28 12:00,28,560.8,562.2,560.55,561.2,128
,2010-09-28 12:30,28,561.2,561.4,560.9,561.3,15
,2010-09-28 13:00,28,560.85,561.35,560.25,560.8,13
,2010-09-28 13:30,28,560.4,563.75,560.4,563.4,100
,2010-09-28 14:00,28,562.65,563,562.2,563,10
,2010-09-28 14:30,28,562.95,563.25,562.95,563,7
,2010-09-28 15:00,28,562.95,563.5,562.95,563.45,11
,2010-09-28 15:30,28,563.85,563.9,563.6,563.6,4
,2010-09-28 16:00,28,564,564,564,564,1
,2010-09-28 17:30,29,564,564,564,564,5
,2010-09-28 19:00,29,564,564.3,563.85,564.3,14
,2010-09-28 19:30,29,563.85,564.15,563.85,564.15,9
,2010-09-28 20:00,29,563.3,564.15,563.3,563.95,19
,2010-09-28 21:00,29,564.15,567.9,564.15,567.5,78
,2010-09-28 21:30,29,567.35,567.55,567.35,567.55,3
,2010-09-28 22:00,29,567.6,569,567.5,568.75,17
,2010-09-28 22:30,29,568.35,569,568.15,568.45,30
,2010-09-28 23:00,29,568.95,569.55,568.55,569.15,51
,2010-09-28 23:30,29,569.85,570.2,569.85,570,58
,2010-09-29 00:00,29,569,569.05,569,569.05,9
,2010-09-29 00:30,29,569.5,569.5,568.25,568.25,15
,2010-09-29 01:00,29,567.75,567.8,567.75,567.8,3
,2010-09-29 01:30,29,568.95,571.15,568,571.1,52
,2010-09-29 02:00,29,571.1,571.3,569,571.3,68
,2010-09-29 02:30,29,571.6,571.95,570.25,571.6,89
,2010-09-29 03:00,29,572,572.75,569.55,570,85
,2010-09-29 03:30,29,570,570,564.2,565.75,68
,2010-09-29 04:00,29,566,567,566,566,18
,2010-09-29 04:30,29,566.5,568.7,566.5,568.15,22
,2010-09-29 05:00,29,568.4,568.75,566.45,568.75,23
,2010-09-29 05:30,29,569.95,570,568.75,568.75,26
,2010-09-29 06:00,29,568.75,568.75,568.25,568.75,17
,2010-09-29 06:30,29,568.75,569,568.25,568.25,8
,2010-09-29 07:00,29,567.6,568,566.05,568,20
,2010-09-29 07:30,29,567,569.25,563.15,564,129
,2010-09-29 08:00,29,564.75,565.65,564,565.15,52
,2010-09-29 08:30,29,565.15,568.75,564.8,567.5,109
,2010-09-29 09:00,29,567.2,571.75,566.9,567,261
,2010-09-29 09:30,29,567.25,567.9,564.85,567,122
,2010-09-29 10:00,29,567.6,568.5,567.05,568.5,86
,2010-09-29 10:30,29,568.4,568.4,567.4,567.4,18
,2010-09-29 11:00,29,567.75,569.5,567.45,569,46
,2010-09-29 11:30,29,568.05,568.55,565,568.55,56
,2010-09-29 12:00,29,568,568.05,567.1,567.75,9
,2010-09-29 12:30,29,567.75,567.95,567.2,567.95,5
,2010-09-29 13:00,29,567.95,568,567,567.95,24
,2010-09-29 13:30,29,568.6,569.05,568.6,568.75,7
,2010-09-29 14:00,29,568.75,569.25,568.15,569.15,58
,2010-09-29 14:30,29,569,569.35,568.35,569.25,33
,2010-09-29 15:00,29,568.95,569.25,568.9,568.9,10
,2010-09-29 15:30,29,568.85,569,568.8,569,14
,2010-09-29 16:00,29,569,569.55,569,569.55,9
,2010-09-29 17:00,30,568,568,567,567,10
,2010-09-29 17:30,30,567.25,567.3,564.9,564.9,11
,2010-09-29 18:30,30,568.1,568.1,568.1,568.1,2
,2010-09-29 19:30,30,565.35,565.35,564.85,564.85,3
,2010-09-29 20:00,30,565.6,566.7,565.2,565.2,25
,2010-09-29 20:30,30,566.1,566.1,565.85,565.85,2
,2010-09-29 21:00,30,566,566,566,566,9
,2010-09-29 21:30,30,566,566,566,566,1
,2010-09-29 22:00,30,568.1,568.25,566.3,566.55,13
,2010-09-29 23:00,30,566.5,566.5,566.5,566.5,1
,2010-09-29 23:30,30,567.9,567.9,566.5,566.5,2
,2010-09-30 00:00,30,567.95,567.95,566,566,12
,2010-09-30 00:30,30,565.8,566,564.15,564.15,19
,2010-09-30 01:00,30,564.5,564.5,554,558.5,110
,2010-09-30 01:30,30,558.85,562.7,557.95,561,72
,2010-09-30 02:00,30,561.05,563.15,559.25,561.05,81
,2010-09-30 02:30,30,560.05,567,560.05,567,26
,2010-09-30 03:00,30,566.1,568,565.9,568,32
,2010-09-30 03:30,30,566,570.05,565.5,569.5,82
,2010-09-30 04:00,30,569.95,574.7,569.95,571.2,144
,2010-09-30 04:30,30,571.5,573.15,571.2,572.5,80
,2010-09-30 05:00,30,573.05,573.5,572.25,572.25,24
,2010-09-30 05:30,30,572.25,572.25,570,571,35
,2010-09-30 06:00,30,572.75,573.45,570.65,571.2,9
,2010-09-30 06:30,30,571.5,572.8,569.8,569.8,51
,2010-09-30 07:00,30,569.35,570.15,569.35,570.05,24
,2010-09-30 07:30,30,569.55,574.4,568.05,573.85,119
,2010-09-30 08:00,30,574.95,574.95,570.9,570.9,156
,2010-09-30 08:30,30,571.6,582.65,568.7,570.1,927
,2010-09-30 09:00,30,570.1,570.1,564.4,566.75,296
,2010-09-30 09:30,30,567,570.8,567,570.5,165
,2010-09-30 10:00,30,570.1,570.1,561.1,563.55,168
,2010-09-30 10:30,30,563.55,569,561,567.05,186
,2010-09-30 11:00,30,566.85,566.85,563.35,566,108
,2010-09-30 11:30,30,565.15,572.4,564.9,572.4,151
,2010-09-30 12:00,30,572.1,572.4,566,568.7,99
,2010-09-30 12:30,30,569.45,569.45,567.5,568.2,11
,2010-09-30 13:00,30,568.2,568.75,564.95,567.85,14
,2010-09-30 13:30,30,565.95,568.25,565.35,566.6,34
,2010-09-30 14:00,30,566.25,566.35,564.8,564.95,46
,2010-09-30 14:30,30,564.95,566,563.4,565.95,51
,2010-09-30 15:00,30,565.5,566,564.3,566,14
,2010-09-30 15:30,30,566.15,566.15,566.15,566.15,1
,2010-09-30 16:00,30,566.1,566.1,566.05,566.05,3
,2010-09-30 18:30,1,565.15,565.15,565.1,565.1,5
,2010-09-30 19:00,1,565.15,569.15,565.15,569.15,23
,2010-09-30 19:30,1,569,569.15,568.45,568.6,13
,2010-09-30 20:00,1,569.75,571.05,569.7,571.05,24
,2010-09-30 20:30,1,570.15,572.15,570.15,572.15,9
,2010-09-30 21:00,1,571.2,571.2,571.2,571.2,1
,2010-09-30 21:30,1,572.1,572.5,572.1,572.15,12
,2010-09-30 22:00,1,571.8,572.15,571.8,572.15,2
,2010-09-30 22:30,1,572.15,572.15,572.15,572.15,14
,2010-09-30 23:00,1,572.15,572.15,571.45,571.45,3
,2010-10-01 01:00,1,571.4,571.4,570.55,570.55,10
,2010-10-01 01:30,1,571.9,571.95,571,571,12
,2010-10-01 02:00,1,571.4,573.05,569.25,571.2,80
,2010-10-01 02:30,1,571.75,573.1,571.6,572.8,26
,2010-10-01 03:00,1,572.4,573.95,571.6,572.2,25
,2010-10-01 03:30,1,572.2,572.6,570.05,571.55,55
,2010-10-01 04:00,1,571.55,574.5,571.5,574,62
,2010-10-01 04:30,1,573.4,579.9,573.4,578,169
,2010-10-01 05:00,1,578.5,578.95,577.95,578,37
,2010-10-01 05:30,1,578,578,577.4,577.45,16
,2010-10-01 06:00,1,577.35,577.45,575.5,575.65,41
,2010-10-01 06:30,1,575,576.9,574.05,575.45,77
,2010-10-01 07:00,1,575.45,577.9,575.1,577.9,84
,2010-10-01 07:30,1,577.35,579.9,572.7,574.2,220
,2010-10-01 08:00,1,574.5,574.9,571.35,574.9,104
,2010-10-01 08:30,1,575.05,575.75,570,570.85,177
,2010-10-01 09:00,1,571,580,570.85,577.85,435
,2010-10-01 09:30,1,577.9,577.9,573.7,576.75,211
,2010-10-01 10:00,1,576.95,577.35,575.45,576.25,94
,2010-10-01 10:30,1,576.85,577.45,575.6,577,78
,2010-10-01 11:00,1,576.05,576.05,574,574.4,32
,2010-10-01 11:30,1,574.9,575.55,574,574.55,101
,2010-10-01 12:00,1,575.15,575.85,574.5,575.85,39
,2010-10-01 12:30,1,575.85,575.85,570.9,571.9,66
,2010-10-01 13:00,1,571.95,572,570.9,571.2,40
,2010-10-01 13:30,1,571.95,574.2,570.7,574.2,34
,2010-10-01 14:00,1,574.6,576.1,574.6,575,68
,2010-10-01 14:30,1,575,575,574,574,12
,2010-10-01 15:00,1,575.8,575.8,574.05,575.8,9
,2010-10-03 17:30,4,574.85,574.85,574.85,574.85,1
,2010-10-03 18:00,4,573.15,573.15,573.15,573.15,1
,2010-10-03 18:30,4,573.9,574.85,573.9,574.85,5
,2010-10-03 19:00,4,574.9,574.9,572.1,572.1,13
,2010-10-03 20:00,4,572.5,572.5,572.5,572.5,1
,2010-10-03 20:30,4,572.5,572.5,568.4,569.15,15
,2010-10-03 21:30,4,570.05,571.55,570,571.55,3
,2010-10-03 22:00,4,570.6,570.6,570.6,570.6,2
,2010-10-03 22:30,4,571.6,572.5,570.5,570.5,13
,2010-10-03 23:00,4,571.85,572.5,571.85,572.5,3
,2010-10-03 23:30,4,570.9,571.85,570.5,571.85,5
,2010-10-04 00:30,4,570.05,570.05,570,570,3
,2010-10-04 01:00,4,571.7,571.95,570.4,571.95,9
,2010-10-04 01:30,4,572.3,573,571.9,573,22
,2010-10-04 02:00,4,572.5,572.5,571.5,571.95,26
,2010-10-04 02:30,4,570.15,571.5,570.1,571.5,7
,2010-10-04 03:00,4,571.7,572,566.1,566.55,87
,2010-10-04 03:30,4,566.5,566.95,565.5,566.7,35
,2010-10-04 04:00,4,566.85,567.05,566.1,566.5,10
,2010-10-04 04:30,4,566.5,566.65,565.2,565.2,17
,2010-10-04 05:00,4,565.6,569.05,565.6,569,30
,2010-10-04 05:30,4,569,569.8,568.7,569.8,10
,2010-10-04 06:00,4,569.4,571,569.4,571,92
,2010-10-04 06:30,4,569.75,570.5,569.55,569.55,62
,2010-10-04 07:00,4,569.35,570.5,567.6,568.7,24
,2010-10-04 07:30,4,568.5,570,565.4,565.4,129
,2010-10-04 08:00,4,565.95,567.45,563.25,567.35,88
,2010-10-04 08:30,4,567.4,570,566.35,569.05,54
,2010-10-04 09:00,4,569.05,569.05,566.35,567,50
,2010-10-04 09:30,4,566.95,567,565.5,566.95,57
,2010-10-04 10:00,4,566.95,569.1,564.45,565,97
,2010-10-04 10:30,4,565,567.35,565,566.95,19
,2010-10-04 11:00,4,566.4,566.65,563.5,565.75,73
,2010-10-04 11:30,4,564.25,565.3,561,561.1,117
,2010-10-04 12:00,4,561,562.5,561,561.95,104
,2010-10-04 12:30,4,561.95,561.95,561.25,561.95,9
,2010-10-04 13:00,4,562.15,563.65,562.15,563.25,13
,2010-10-04 13:30,4,562.05,563,562,562.55,61
,2010-10-04 14:00,4,562.45,562.45,562.4,562.4,5
,2010-10-04 14:30,4,562.5,562.5,561.6,561.6,6
,2010-10-04 15:00,4,561,561.6,560.6,561.6,18
,2010-10-04 15:30,4,562.15,563,561,561,18
,2010-10-04 16:00,4,561,561,561,561,1
,2010-10-04 19:00,5,560.5,560.5,556.1,558.85,20
,2010-10-04 19:30,5,558.05,559.45,558.05,559.45,5
,2010-10-04 20:00,5,559.45,559.45,559.45,559.45,1
,2010-10-04 21:30,5,560.5,560.5,559.2,559.2,12
,2010-10-04 22:30,5,560.3,560.3,559.25,559.25,5
,2010-10-04 23:30,5,559.05,565,559.05,563,35
,2010-10-05 00:00,5,563.75,563.75,563.75,563.75,3
,2010-10-05 00:30,5,564,564,563.95,563.95,6
,2010-10-05 01:00,5,563.45,563.5,562.55,562.95,4
,2010-10-05 01:30,5,562.7,562.7,560,560,16
,2010-10-05 02:00,5,559.95,563.7,559.95,562.85,35
,2010-10-05 02:30,5,563.75,568.25,563.75,568,176
,2010-10-05 03:00,5,568,568,567.2,567.25,69
,2010-10-05 03:30,5,567.25,568.25,565,565,61
,2010-10-05 04:00,5,566.2,566.2,564.3,564.3,8
,2010-10-05 04:30,5,565.65,566.85,565.05,566.4,17
,2010-10-05 05:00,5,567.1,567.35,567.1,567.35,5
,2010-10-05 06:00,5,568.05,569,568,569,74
,2010-10-05 06:30,5,568,568.5,566.8,568.5,33
,2010-10-05 07:00,5,567.9,570.7,567.85,569.5,31
,2010-10-05 07:30,5,570.65,572,568.45,570.85,70
,2010-10-05 08:00,5,570.05,571,568.5,571,71
,2010-10-05 08:30,5,571.5,571.8,569.95,570.5,81
,2010-10-05 09:00,5,570.35,573.4,568.75,572.15,118
,2010-10-05 09:30,5,573.35,578.35,573.35,578.35,303
,2010-10-05 10:00,5,577,578.3,576.1,576.3,60
,2010-10-05 10:30,5,576.25,576.5,574.5,575.25,106
,2010-10-05 11:00,5,576.05,576.75,574.5,575.45,23
,2010-10-05 11:30,5,574.9,578.55,574.9,578.55,104
,2010-10-05 12:00,5,578.55,579.75,578,578,87
,2010-10-05 12:30,5,578.95,578.95,578.1,578.5,26
,2010-10-05 13:00,5,578.5,578.55,578,578,19
,2010-10-05 13:30,5,578.5,579.85,578.5,579.7,47
,2010-10-05 14:00,5,579.45,579.9,578.9,579.9,10
,2010-10-05 14:30,5,579.5,581,579.25,580.6,33
,2010-10-05 15:00,5,580.8,581,579.85,579.85,21
,2010-10-05 15:30,5,580.25,580.25,578.65,578.65,9
,2010-10-05 17:00,6,580.8,580.8,580.8,580.8,1
,2010-10-05 18:00,6,580.65,581,580.6,581,6
,2010-10-05 18:30,6,580.95,580.95,580.95,580.95,1
,2010-10-05 19:00,6,580.75,581,580,581,12
,2010-10-05 19:30,6,581,581,579.6,581,7
,2010-10-05 20:00,6,581,581,580.4,581,26
,2010-10-05 20:30,6,581,581,578.9,578.9,23
,2010-10-05 21:00,6,579.75,580.3,578.75,580.25,8
,2010-10-05 22:00,6,580,580.05,580,580.05,14
,2010-10-05 22:30,6,581,582,581,581.55,24
,2010-10-05 23:30,6,582.15,582.2,582.15,582.15,12
,2010-10-06 00:00,6,582.75,584.5,580.8,580.8,76
,2010-10-06 00:30,6,581.1,581.2,581.1,581.2,3
,2010-10-06 01:00,6,580.95,582,580.95,581.95,18
,2010-10-06 01:30,6,580.95,582,580.6,580.6,17
,2010-10-06 02:00,6,581.7,589.9,581.7,587,154
,2010-10-06 02:30,6,585.35,589.6,585.35,589.5,106
,2010-10-06 03:00,6,589.5,594,589.5,591,208
,2010-10-06 03:30,6,590.85,592.85,590.5,590.75,48
,2010-10-06 04:00,6,590.85,593.1,590.7,591.4,16
,2010-10-06 04:30,6,591,592.5,591,591.85,44
,2010-10-06 05:00,6,591.05,591.55,589.6,590.05,31
,2010-10-06 05:30,6,590.05,590.65,589.6,589.6,24
,2010-10-06 06:00,6,589.6,589.95,587.3,587.3,31
,2010-10-06 06:30,6,588.85,591.05,588.85,590,27
,2010-10-06 07:00,6,589.8,590.5,586,586,45
,2010-10-06 07:30,6,586,586,582.7,583.05,121
,2010-10-06 08:00,6,583,586.8,583,586.3,109
,2010-10-06 08:30,6,585.35,590.25,585.35,589,243
,2010-10-06 09:00,6,589.5,590.85,586,587.15,130
,2010-10-06 09:30,6,588,590.8,587.75,588.9,83
,2010-10-06 10:00,6,589,591.5,588.4,589,108
,2010-10-06 10:30,6,589.25,589.95,588.5,589,25
,2010-10-06 11:00,6,589.45,589.55,587.65,588.35,67
,2010-10-06 11:30,6,588.5,589.9,588.1,589.5,79
,2010-10-06 12:00,6,589.5,589.5,583,583.65,137
,2010-10-06 12:30,6,582.75,583.15,580.5,581.7,87
,2010-10-06 13:00,6,582,582,581.25,581.8,28
,2010-10-06 13:30,6,581.7,586.7,581.7,586.7,40
,2010-10-06 14:00,6,587.15,588.9,586.05,588.9,27
,2010-10-06 14:30,6,588.65,590.7,588.25,590.7,75
,2010-10-06 15:00,6,590.8,590.8,588.05,589.1,11
,2010-10-06 15:30,6,589,589,589,589,4
,2010-10-06 16:00,6,589.85,589.85,589.85,589.85,1
,2010-10-06 17:00,7,592.75,592.8,592.75,592.8,2
,2010-10-06 17:30,7,587.5,587.5,587.5,587.5,1
,2010-10-06 18:00,7,587.5,587.5,585,587.25,11
,2010-10-06 18:30,7,586.05,586.1,584,584,12
,2010-10-06 19:00,7,586.1,586.15,584.95,586.15,8
,2010-10-06 19:30,7,588.05,589,587.55,589,10
,2010-10-06 20:30,7,588.7,589.5,588.7,589.5,3
,2010-10-06 21:30,7,589.95,592,589.95,591.5,16
,2010-10-06 22:00,7,591.5,592,591.5,592,6
,2010-10-06 22:30,7,592,592.5,591.7,592.5,12
,2010-10-06 23:00,7,591.3,592.3,590.55,592.3,13
,2010-10-06 23:30,7,592.3,592.75,592.3,592.75,2
,2010-10-07 00:00,7,592.15,592.75,590.75,591.5,15
,2010-10-07 00:30,7,592.8,593.65,592.8,593.65,28
,2010-10-07 01:00,7,592.8,594.8,592.8,594.5,39
,2010-10-07 01:30,7,594.5,597,594.5,596.05,99
,2010-10-07 02:00,7,596.05,597.25,595.45,596.55,43
,2010-10-07 02:30,7,597.35,606.25,597.35,602.4,354
,2010-10-07 03:00,7,602.4,604.1,601.5,601.5,287
,2010-10-07 03:30,7,602.95,604.5,601.5,602,84
,2010-10-07 04:00,7,601.05,602,601,602,17
,2010-10-07 04:30,7,601.05,602.6,600.85,601.05,150
,2010-10-07 05:00,7,602.75,602.95,598.85,599.5,102
,2010-10-07 05:30,7,600,602,599.75,599.75,18
,2010-10-07 06:00,7,600.2,605,600.2,604.1,62
,2010-10-07 06:30,7,602.55,603.5,599.9,600,63
,2010-10-07 07:00,7,599.95,600,598,598.35,44
,2010-10-07 07:30,7,598.35,600.05,596.45,600,132
,2010-10-07 08:00,7,600.2,600.2,594,597.5,195
,2010-10-07 08:30,7,597.55,597.55,591,592.25,565
,2010-10-07 09:00,7,592.95,596.5,592,595,332
,2010-10-07 09:30,7,593.4,596.5,590.25,592,194
,2010-10-07 10:00,7,592,594,587,593.05,255
,2010-10-07 10:30,7,592.95,595.75,592.3,592.3,77
,2010-10-07 11:00,7,592.3,593.5,586.55,587.2,98
,2010-10-07 11:30,7,586.5,589.8,585,585.9,228
,2010-10-07 12:00,7,585.85,586.75,583.6,584.4,176
,2010-10-07 12:30,7,584.4,584.4,582.25,584,85
,2010-10-07 13:00,7,583.95,591.3,583.3,589.85,117
,2010-10-07 13:30,7,589.95,589.95,586.55,587.5,37
,2010-10-07 14:00,7,587.5,587.6,584.75,585.05,49
,2010-10-07 14:30,7,585.5,587.5,585.5,587.25,7
,2010-10-07 15:00,7,587.7,588,586,588,34
,2010-10-07 16:00,7,588,588,585.95,585.95,10
,2010-10-07 17:00,8,584.25,584.25,583.55,583.55,10
,2010-10-07 17:30,8,586.9,589.25,586.9,589,10
,2010-10-07 18:30,8,588.5,588.5,588.5,588.5,1
,2010-10-07 19:00,8,588,589.9,587.8,589,5
,2010-10-07 19:30,8,587.85,588.6,582.6,582.6,22
,2010-10-07 20:00,8,583,584.1,581.1,584.1,40
,2010-10-07 20:30,8,584.15,585.05,584.15,585.05,6
,2010-10-07 21:00,8,583.8,584.95,583.3,584.95,15
,2010-10-07 21:30,8,585.95,587.7,585.55,587.7,12
,2010-10-07 22:00,8,588.55,588.55,584.9,584.9,20
,2010-10-07 22:30,8,586.7,586.7,584.75,584.75,7
,2010-10-07 23:00,8,586.45,586.45,586.45,586.45,1
,2010-10-08 00:00,8,587.35,587.35,587.35,587.35,2
,2010-10-08 00:30,8,587.6,587.6,585.65,585.65,5
,2010-10-08 01:00,8,585.95,587.45,584.25,584.25,10
,2010-10-08 02:00,8,586.1,586.1,586.1,586.1,6
,2010-10-08 02:30,8,585.5,587.75,585.5,587.75,12
,2010-10-08 03:00,8,586.55,586.55,586.5,586.5,3
,2010-10-08 03:30,8,583.85,583.85,574.5,577.45,280
,2010-10-08 04:00,8,577,579.3,577,578.75,51
,2010-10-08 04:30,8,579,579,576.5,576.75,116
,2010-10-08 05:00,8,576.5,576.5,571,572.8,146
,2010-10-08 05:30,8,572.5,573.95,570.2,571,87
,2010-10-08 06:00,8,573.2,579.95,573.2,579,133
,2010-10-08 06:30,8,579.05,580,578.5,578.5,51
,2010-10-08 07:00,8,579,583,579,582.1,102
,2010-10-08 07:30,8,582.25,590,572.1,573,479
,2010-10-08 08:00,8,575.15,581,570.2,580.25,250
,2010-10-08 08:30,8,580.35,586.9,578.1,586.9,197
,2010-10-08 09:00,8,587.35,591.25,581.5,582,280
,2010-10-08 09:30,8,583,592.5,583,590.05,132
,2010-10-08 10:00,8,590.5,593,589.9,590.7,106
,2010-10-08 10:30,8,590.75,591.3,585.75,586.2,87
,2010-10-08 11:00,8,587.35,589.3,585.75,585.75,38
,2010-10-08 11:30,8,586.95,588.1,585.2,588.1,83
,2010-10-08 12:00,8,588.15,588.5,587,588.5,12
,2010-10-08 12:30,8,588.5,588.5,587.5,587.65,7
,2010-10-08 13:00,8,588.35,588.35,585.15,587.2,64
,2010-10-08 13:30,8,586,587.2,586,587.2,25
,2010-10-08 14:00,8,586.05,587.2,586,587.15,38
,2010-10-08 14:30,8,587.2,587.2,586.25,586.65,24
,2010-10-08 15:00,8,587.05,587.1,586.8,587.1,11
,2010-10-10 17:00,11,586.5,592,582.1,582.1,25
,2010-10-10 17:30,11,583.5,586,583.5,584.45,9
,2010-10-10 18:00,11,587,589.85,587,589,14
,2010-10-10 18:30,11,590.95,592,589,589,24
,2010-10-10 19:00,11,587.15,592,587.15,588.1,13
,2010-10-10 19:30,11,587.15,587.15,587.15,587.15,3
,2010-10-10 20:00,11,590,590,588.1,588.1,3
,2010-10-10 20:30,11,590,592,590,592,5
,2010-10-10 21:00,11,591.95,591.95,589.05,589.05,3
,2010-10-10 21:30,11,589.05,589.05,587.2,588.35,17
,2010-10-10 22:00,11,588.9,590.95,588.9,590.95,7
,2010-10-10 22:30,11,590.95,591,590,590,6
,2010-10-10 23:00,11,590,590,590,590,5
,2010-10-10 23:30,11,590,590,590,590,2
,2010-10-11 00:30,11,589.9,590.45,589.9,590.3,22
,2010-10-11 01:00,11,590,590.45,587,590.45,34
,2010-10-11 01:30,11,589.85,591,589.85,590.9,6
,2010-10-11 02:00,11,589.5,589.95,585.05,585.1,20
,2010-10-11 02:30,11,585.05,586.9,584,586.9,18
,2010-10-11 03:00,11,587.2,587.2,586,586,3
,2010-10-11 03:30,11,586.75,588.2,586.3,588.2,33
,2010-10-11 04:00,11,587.9,587.95,586.8,586.85,25
,2010-10-11 04:30,11,587.05,588.5,587.05,587.2,14
,2010-10-11 05:00,11,586.9,589,586.9,589,37
,2010-10-11 05:30,11,589.5,590,589.1,589.1,47
,2010-10-11 06:00,11,588.45,589.45,588.45,589.45,3
,2010-10-11 06:30,11,589,589,587,587,15
,2010-10-11 07:00,11,586.35,586.35,583.65,584,111
,2010-10-11 07:30,11,584.55,587.7,584.4,586.95,46
,2010-10-11 08:00,11,587.25,587.25,585.05,586,70
,2010-10-11 08:30,11,587.7,587.95,585.4,587.2,29
,2010-10-11 09:00,11,587.25,588.45,586.95,587.35,60
,2010-10-11 09:30,11,587.35,587.35,582.8,585.05,64
,2010-10-11 10:00,11,585.15,586.05,584,584.5,20
,2010-10-11 10:30,11,586,586.1,584.05,584.05,29
,2010-10-11 11:00,11,584.55,586.8,584.55,586.8,13
,2010-10-11 11:30,11,585.85,589,585.3,588.85,53
,2010-10-11 12:00,11,589,590,588.4,588.95,51
,2010-10-11 12:30,11,589,590,589,590,12
,2010-10-11 13:00,11,589.15,589.7,586.85,587.25,19
,2010-10-11 13:30,11,586.7,590.5,586.7,590.5,31
,2010-10-11 14:00,11,590.6,590.6,589.05,589.05,12
,2010-10-11 14:30,11,588.4,589.85,587.05,589.3,25
,2010-10-11 15:00,11,589.45,589.45,589.45,589.45,1
,2010-10-11 15:30,11,588.5,588.5,588.5,588.5,1
,2010-10-11 18:30,12,589.6,589.6,589.6,589.6,1
,2010-10-11 19:00,12,590.95,592.2,590,590,21
,2010-10-11 19:30,12,589.6,592.2,588.85,589.05,36
,2010-10-11 20:00,12,589.2,589.2,587.05,587.05,3
,2010-10-11 21:00,12,587.05,587.05,585,585,12
,2010-10-11 21:30,12,587.65,587.65,587.65,587.65,1
,2010-10-11 22:00,12,587.5,587.55,587.5,587.5,5
,2010-10-11 22:30,12,588.65,588.65,588.1,588.1,3
,2010-10-11 23:00,12,588,588,588,588,1
,2010-10-11 23:30,12,587.5,587.5,586.6,586.6,3
,2010-10-12 00:00,12,586.25,586.25,585.65,585.65,13
,2010-10-12 00:30,12,585.7,585.7,582.9,582.95,30
,2010-10-12 01:00,12,582.9,582.95,582.9,582.95,3
,2010-10-12 01:30,12,583.4,585,583.4,585,8
,2010-10-12 02:00,12,584.35,584.35,584.3,584.3,3
,2010-10-12 02:30,12,584,584.65,583,583,6
,2010-10-12 03:00,12,583.2,583.5,582.85,583,13
,2010-10-12 03:30,12,583,583,579.05,580,26
,2010-10-12 04:00,12,580,581.35,578,580.75,151
,2010-10-12 04:30,12,580.25,581.45,580.25,580.5,12
,2010-10-12 05:00,12,580.85,581.5,576.3,576.5,225
,2010-10-12 05:30,12,577.75,579,577.75,579,73
,2010-10-12 06:00,12,579.05,580.35,578.5,580.35,24
,2010-10-12 06:30,12,579.75,583.3,579.75,583.3,36
,2010-10-12 07:00,12,582.8,584,582.75,583.9,29
,2010-10-12 07:30,12,583.45,588.95,583.4,586,119
,2010-10-12 08:00,12,585,590.15,585,590,58
,2010-10-12 08:30,12,590.15,591,585.65,589.2,118
,2010-10-12 09:00,12,588.55,591,588.3,588.3,60
,2010-10-12 09:30,12,589.1,589.45,587.05,587.45,111
,2010-10-12 10:00,12,587.55,588.8,586.1,586.25,96
,2010-10-12 10:30,12,586.25,586.55,585.6,586,23
,2010-10-12 11:00,12,587.45,587.6,579.3,580,162
,2010-10-12 11:30,12,580,581.05,579.2,581.05,125
,2010-10-12 12:00,12,581.5,581.5,578.6,579,85
,2010-10-12 12:30,12,578.7,581,578.45,580.8,135
,2010-10-12 13:00,12,580.8,585.5,580.15,581.5,83
,2010-10-12 13:30,12,581,582.05,580,581.35,26
,2010-10-12 14:00,12,580.75,584.05,580.75,583.5,45
,2010-10-12 14:30,12,582.95,583.6,582.45,583.45,33
,2010-10-12 15:00,12,583.3,585.25,582.6,585.25,18
,2010-10-12 15:30,12,585.35,585.7,585.35,585.65,10
,2010-10-12 17:30,13,586.15,586.2,586.15,586.2,2
,2010-10-12 18:00,13,585.85,586.8,585.85,586.8,8
,2010-10-12 19:00,13,586,588,586,588,20
,2010-10-12 19:30,13,588,590,588,590,20
,2010-10-12 20:00,13,590.05,595.25,590.05,594,90
,2010-10-12 20:30,13,593.95,594,592.1,592.25,23
,2010-10-12 21:00,13,592,592,591.65,592,17
,2010-10-12 21:30,13,592,593,592,593,12
,2010-10-12 22:00,13,590.5,591.5,590,591.5,7
,2010-10-12 22:30,13,592.4,592.4,592.4,592.4,1
,2010-10-13 00:00,13,592.35,592.45,590,590,22
,2010-10-13 00:30,13,590.05,590.05,590,590,12
,2010-10-13 01:00,13,589.5,594,589.35,593.75,62
,2010-10-13 01:30,13,591.8,593.5,591.8,592.5,21
,2010-10-13 02:00,13,592.05,593.85,592.05,593,34
,2010-10-13 02:30,13,592.5,594,592.15,594,51
,2010-10-13 03:00,13,594.45,595,593.4,593.4,69
,2010-10-13 03:30,13,593.2,594,592.5,592.8,31
,2010-10-13 04:00,13,593.6,594,592.8,592.8,27
,2010-10-13 04:30,13,593.5,593.5,593,593.5,10
,2010-10-13 05:00,13,593.05,593.25,590.55,593,62
,2010-10-13 05:30,13,593,593.6,593,593.6,22
,2010-10-13 06:00,13,593,593.8,593,593.75,34
,2010-10-13 06:30,13,593.8,596,593.3,596,87
,2010-10-13 07:00,13,595.45,595.45,590.3,591.15,85
,2010-10-13 07:30,13,591.2,593.3,589.6,590.8,36
,2010-10-13 08:00,13,591.35,591.35,587.25,589.75,99
,2010-10-13 08:30,13,588.2,589.75,587.15,587.3,77
,2010-10-13 09:00,13,587.55,592.8,587.55,591.6,228
,2010-10-13 09:30,13,591.25,595.6,591,594.15,238
,2010-10-13 10:00,13,594.7,595.55,592.5,592.6,92
,2010-10-13 10:30,13,592.7,593,589.2,591,150
,2010-10-13 11:00,13,591.35,592.85,590.65,590.7,78
,2010-10-13 11:30,13,591.35,594.55,591.3,594.55,86
,2010-10-13 12:00,13,594.55,594.7,592.5,593.55,58
,2010-10-13 12:30,13,593.55,594.8,593,594.5,63
,2010-10-13 13:00,13,593.9,594.5,593.9,594.4,12
,2010-10-13 13:30,13,593.15,595.25,593.15,595,34
,2010-10-13 14:00,13,594.95,595,593.15,594,24
,2010-10-13 14:30,13,594.45,595.3,594.2,594.45,30
,2010-10-13 15:00,13,595.15,595.85,594.7,595.7,26
,2010-10-13 15:30,13,595.7,595.7,594.75,594.85,16
,2010-10-13 16:00,13,595.1,595.15,595.1,595.15,3
,2010-10-13 17:00,14,595.85,598.55,595.85,597.3,53
,2010-10-13 17:30,14,598.75,599.5,598.35,598.35,5
,2010-10-13 18:00,14,598.55,598.55,596.85,596.85,4
,2010-10-13 19:00,14,598.85,601,598.85,601,64
,2010-10-13 19:30,14,601,601.95,601,601.9,27
,2010-10-13 20:00,14,602.75,603,601.4,602.2,20
,2010-10-13 20:30,14,604,604,604,604,2
,2010-10-13 21:00,14,604.35,605,603.3,603.3,22
,2010-10-13 21:30,14,603.55,603.55,602.8,602.8,9
,2010-10-13 22:00,14,601.8,602.05,600.1,600.1,12
,2010-10-13 22:30,14,598,602.55,598,602.55,23
,2010-10-13 23:00,14,602,602,601.6,601.6,2
,2010-10-13 23:30,14,602.1,602.1,602.1,602.1,1
,2010-10-14 00:00,14,602,602,601.5,601.5,2
,2010-10-14 00:30,14,603,603,601,603,4
,2010-10-14 01:00,14,600.9,601.5,600.9,601.5,27
,2010-10-14 01:30,14,602,604,602,603,85
,2010-10-14 02:00,14,603,604,602.15,604,115
,2010-10-14 02:30,14,603.95,604,601.65,601.65,62
,2010-10-14 03:00,14,603.4,603.45,599.95,600.05,86
,2010-10-14 03:30,14,600.5,600.5,596.6,596.85,81
,2010-10-14 04:00,14,596.85,601.45,596.85,600.85,101
,2010-10-14 04:30,14,601.75,602.15,599.25,599.25,96
,2010-10-14 05:00,14,599,599.35,597.5,598.05,50
,2010-10-14 05:30,14,598.3,598.95,597.5,598.95,29
,2010-10-14 06:00,14,597.55,600.1,597.55,600.1,21
,2010-10-14 06:30,14,599.95,600,599,599,44
,2010-10-14 07:00,14,599.6,599.6,597.6,597.6,26
,2010-10-14 07:30,14,598.15,599.95,597,598.05,162
,2010-10-14 08:00,14,598.6,601.5,597.95,598,195
,2010-10-14 08:30,14,598.5,600.55,597.5,597.5,175
,2010-10-14 09:00,14,597.5,602.5,597,601.5,175
,2010-10-14 09:30,14,601.45,604.5,601.4,603.65,322
,2010-10-14 10:00,14,603.05,604,600.4,600.95,93
,2010-10-14 10:30,14,601,604,599.45,601.9,114
,2010-10-14 11:00,14,601.8,602.25,600.45,601.8,57
,2010-10-14 11:30,14,602,602,600,601.3,58
,2010-10-14 12:00,14,601.3,602.25,599.35,602.25,64
,2010-10-14 12:30,14,601,602.35,600.95,601.5,14
,2010-10-14 13:00,14,601.05,602.4,601.05,601.55,12
,2010-10-14 13:30,14,602.45,603,602.2,602.8,25
,2010-10-14 14:00,14,601.6,601.6,599.25,601,14
,2010-10-14 14:30,14,603.25,603.6,602,603.5,29
,2010-10-14 15:00,14,603.65,603.9,603.65,603.8,25
,2010-10-14 15:30,14,603.7,603.7,603.5,603.5,4
,2010-10-14 16:00,14,603.65,603.65,603.65,603.65,1
,2010-10-14 17:00,15,601.1,604,600.9,604,7
,2010-10-14 17:30,15,604.2,604.25,602.1,602.1,14
,2010-10-14 18:00,15,604.65,605.5,604.65,605.5,11
,2010-10-14 18:30,15,602.55,602.55,601.65,601.65,5
,2010-10-14 19:00,15,601.1,601.1,600.9,601,6
,2010-10-14 19:30,15,600.75,600.75,598.55,599.8,8
,2010-10-14 20:00,15,601.4,602.5,601.4,602.5,3
,2010-10-14 20:30,15,602.5,602.5,602.5,602.5,5
,2010-10-14 21:00,15,601.55,601.55,601.5,601.5,3
,2010-10-14 22:30,15,602.4,602.4,601.6,601.6,2
,2010-10-14 23:00,15,600,600,599.8,599.8,3
,2010-10-15 00:00,15,600.1,600.1,600.1,600.1,1
,2010-10-15 00:30,15,598.6,602.45,598.3,601.65,12
,2010-10-15 01:00,15,602.25,602.25,602.25,602.25,3
,2010-10-15 01:30,15,602.5,602.5,602.5,602.5,2
,2010-10-15 02:00,15,602.5,602.5,597,597,41
,2010-10-15 02:30,15,597.15,599.45,597,597.4,21
,2010-10-15 03:00,15,598.05,599.25,597.25,599,30
,2010-10-15 03:30,15,598.5,598.5,597.15,597.15,11
,2010-10-15 04:00,15,598,599.2,597.35,597.4,16
,2010-10-15 04:30,15,597.05,598,596.1,598,37
,2010-10-15 05:00,15,598.95,599.25,598.5,598.5,13
,2010-10-15 05:30,15,598.65,598.65,597.3,597.3,9
,2010-10-15 06:00,15,596.8,598.5,596.5,597,25
,2010-10-15 06:30,15,597,597.35,594.75,596.95,36
,2010-10-15 07:00,15,598,599.25,597.1,597.2,145
,2010-10-15 07:30,15,598.2,599.35,592.6,593.8,230
,2010-10-15 08:00,15,593.8,595.95,590.1,595.95,215
,2010-10-15 08:30,15,595.1,597,591.2,592.3,68
,2010-10-15 09:00,15,592.8,594.15,589.75,590.8,178
,2010-10-15 09:30,15,590.6,594.05,590.6,592.5,78
,2010-10-15 10:00,15,593.15,595.9,592.15,595.85,88
,2010-10-15 10:30,15,596.2,597.85,591.5,591.5,185
,2010-10-15 11:00,15,591.65,591.65,588,588.65,266
,2010-10-15 11:30,15,589.55,590.9,588.1,588.6,154
,2010-10-15 12:00,15,588.5,589.3,588,588.7,115
,2010-10-15 12:30,15,589.1,589.15,586.6,586.75,110
,2010-10-15 13:00,15,587.45,590.45,587.2,588.75,32
,2010-10-15 13:30,15,589.05,590,589.05,590,7
,2010-10-15 14:00,15,589,589,589,589,1
,2010-10-15 14:30,15,589.95,591.95,589.3,591.95,14
,2010-10-15 15:00,15,589.6,591.5,589.6,591.45,6
,2010-10-15 15:30,15,590.8,590.85,590.8,590.85,2
,2010-10-15 16:00,15,589.45,589.45,589.45,589.45,1
,2010-10-17 17:00,18,589,590.45,585.4,590,49
,2010-10-17 18:00,18,591,591,591,591,1
,2010-10-17 19:00,18,586.6,587.5,583.65,584.5,56
,2010-10-17 19:30,18,586.65,586.65,579.9,579.9,125
,2010-10-17 20:00,18,580,580.55,575.05,577.75,64
,2010-10-17 20:30,18,576.25,580,575.75,578.5,38
,2010-10-17 21:00,18,578.55,579,578.5,578.55,10
,2010-10-17 21:30,18,578.6,579.15,578.5,579.15,14
,2010-10-17 22:00,18,579.3,579.3,578.5,578.9,13
,2010-10-17 22:30,18,579.45,579.45,579.45,579.45,3
,2010-10-17 23:00,18,579.45,580.55,579.45,580,64
,2010-10-17 23:30,18,579.9,581.4,579.9,580,25
,2010-10-18 00:00,18,580.05,580.1,578,578,27
,2010-10-18 00:30,18,578.95,579.6,577,577.25,44
,2010-10-18 01:00,18,577.45,577.45,571.1,574.75,93
,2010-10-18 01:30,18,575.2,575.2,573.75,574.9,24
,2010-10-18 02:00,18,574.25,574.25,571,571.55,165
,2010-10-18 02:30,18,571.05,573.25,570.55,571.85,34
,2010-10-18 03:00,18,572.5,572.6,567.25,572,178
,2010-10-18 03:30,18,572.5,575.5,572.05,575,75
,2010-10-18 04:00,18,573.1,577,572.75,575.8,46
,2010-10-18 04:30,18,576.7,578.5,575.5,576.3,85
,2010-10-18 05:00,18,578.1,578.1,573.25,576.7,56
,2010-10-18 05:30,18,576.95,578.5,576.1,578,105
,2010-10-18 06:00,18,578,579,577,577,62
,2010-10-18 06:30,18,577,577,575.8,575.85,37
,2010-10-18 07:00,18,576.25,579.45,575.8,578,99
,2010-10-18 07:30,18,578,582,578,582,133
,2010-10-18 08:00,18,581.95,583,580,581.55,277
,2010-10-18 08:30,18,581.95,584,579.9,582,187
,2010-10-18 09:00,18,582.95,589.65,582.95,589,265
,2010-10-18 09:30,18,589.15,591.75,588,591.3,236
,2010-10-18 10:00,18,591.85,592.75,585.4,586.35,172
,2010-10-18 10:30,18,586,587,585.55,586.25,17
,2010-10-18 11:00,18,587.45,587.95,586.95,586.95,8
,2010-10-18 11:30,18,587,589.2,586.85,589.2,42
,2010-10-18 12:00,18,589.2,589.2,587.5,587.5,27
,2010-10-18 12:30,18,587.5,588.7,587.05,588.7,7
,2010-10-18 13:00,18,588.25,589.85,588.25,588.5,7
,2010-10-18 13:30,18,589,591,589,591,48
,2010-10-18 14:00,18,591.2,591.2,591,591,4
,2010-10-18 14:30,18,590.6,592,590.6,592,17
,2010-10-18 15:00,18,592,594.5,591.65,592.55,63
,2010-10-18 15:30,18,592.5,592.55,588.45,588.45,69
,2010-10-18 16:00,18,588.25,588.3,588.25,588.3,6
,2010-10-18 17:30,19,586.5,586.5,586.5,586.5,1
,2010-10-18 18:00,19,588.45,590.45,588.45,589.25,8
,2010-10-18 18:30,19,589.25,589.25,587.35,587.35,17
,2010-10-18 19:00,19,588.45,590.45,588.45,590.45,8
,2010-10-18 19:30,19,590.35,590.45,589.35,590.15,10
,2010-10-18 20:00,19,589.15,589.15,588.35,588.35,3
,2010-10-18 20:30,19,589.1,589.1,589.1,589.1,1
,2010-10-18 21:00,19,587.95,588,587.95,588,3
,2010-10-18 22:30,19,587.45,587.45,586,586,16
,2010-10-18 23:00,19,585.8,588,585.8,586.35,9
,2010-10-18 23:30,19,586.3,586.5,585.75,586,7
,2010-10-19 00:00,19,586,586,585.5,585.5,3
,2010-10-19 00:30,19,585.35,585.35,584,584,24
,2010-10-19 01:00,19,584.25,585,584.25,584.95,23
,2010-10-19 01:30,19,584.5,585.95,584.5,585.5,11
,2010-10-19 02:00,19,584.95,585.15,583.95,585.15,19
,2010-10-19 02:30,19,585,588.7,585,588.7,22
,2010-10-19 03:00,19,587,587.4,585.25,587,38
,2010-10-19 03:30,19,587.95,587.95,585.85,585.85,16
,2010-10-19 04:00,19,585.5,588.35,582.8,587.4,113
,2010-10-19 04:30,19,586.5,586.5,586,586,35
,2010-10-19 05:00,19,586,586,584.9,584.9,7
,2010-10-19 05:30,19,584.8,585.65,584.3,585.55,52
,2010-10-19 06:00,19,585.45,585.45,579,579,161
,2010-10-19 06:30,19,579.15,579.15,574.2,577.2,230
,2010-10-19 07:00,19,577.5,579.7,575.45,575.45,50
,2010-10-19 07:30,19,575.45,576.85,572,573.55,194
,2010-10-19 08:00,19,573.55,575.8,568.1,573,524
,2010-10-19 08:30,19,571.85,575.5,570.5,570.8,231
,2010-10-19 09:00,19,570.75,578.3,570.75,578.05,259
,2010-10-19 09:30,19,578.05,582.6,578.05,579.75,202
,2010-10-19 10:00,19,578.45,579,575.55,578,91
,2010-10-19 10:30,19,578,583,578,583,25
,2010-10-19 11:00,19,583,584,582,582,106
,2010-10-19 11:30,19,581.45,581.5,578,578,60
,2010-10-19 12:00,19,578,578.5,578,578.5,59
,2010-10-19 12:30,19,575.55,578,572.3,574.2,104
,2010-10-19 13:00,19,573.8,574.65,572,572.3,94
,2010-10-19 13:30,19,573.45,573.5,571.55,572,70
,2010-10-19 14:00,19,571.55,572.75,571,571,40
,2010-10-19 14:30,19,571.05,571.55,570.1,570.7,65
,2010-10-19 15:00,19,570.55,570.7,570.05,570.55,13
,2010-10-19 15:30,19,570.3,571.8,570.3,571.8,11
,2010-10-19 16:00,19,570.4,570.45,570.4,570.45,4
,2010-10-19 17:00,20,570.25,571,570.2,571,7
,2010-10-19 18:00,20,571.4,571.4,571,571.05,3
,2010-10-19 18:30,20,571.3,572.95,570.05,572.95,8
,2010-10-19 19:00,20,570.1,571.35,570,571.25,14
,2010-10-19 19:30,20,571.3,573.1,571.3,573,13
,2010-10-19 20:00,20,573.05,573.05,573,573,2
,2010-10-19 20:30,20,572.2,572.2,572.15,572.15,8
,2010-10-19 21:00,20,571.55,573.55,569.2,572.8,56
,2010-10-19 22:00,20,573.95,574,573.1,573.95,9
,2010-10-19 22:30,20,573.15,573.15,572.7,572.7,2
,2010-10-19 23:00,20,574,574.75,574,574.75,14
,2010-10-19 23:30,20,574.75,576,574.75,576,18
,2010-10-20 00:00,20,576.5,577.25,575.95,576.7,21
,2010-10-20 00:30,20,576.1,576.45,575,576.45,29
,2010-10-20 01:00,20,575.1,576.5,575,575.2,21
,2010-10-20 01:30,20,576,577,575.5,575.55,29
,2010-10-20 02:00,20,577.7,577.7,575.8,577,3
,2010-10-20 02:30,20,576.5,577.9,576.25,577.7,38
,2010-10-20 03:00,20,577.7,578,577.1,577.1,25
,2010-10-20 03:30,20,577.65,577.7,577,577.2,46
,2010-10-20 04:00,20,578.55,578.6,576.55,576.8,27
,2010-10-20 04:30,20,576.95,578,575.75,578,20
,2010-10-20 05:00,20,578,579.65,577.95,578,92
,2010-10-20 05:30,20,578.45,580,578.45,579.95,9
,2010-10-20 06:00,20,579.25,581.8,579,581.05,54
,2010-10-20 06:30,20,581,582,581,582,40
,2010-10-20 07:00,20,582.4,583.4,579.95,580.5,66
,2010-10-20 07:30,20,581.6,582.5,578.6,579.75,128
,2010-10-20 08:00,20,578.65,582.35,578.65,580.3,141
,2010-10-20 08:30,20,581.75,585.25,581,581.8,210
,2010-10-20 09:00,20,582.3,585.3,581,584.95,116
,2010-10-20 09:30,20,584.8,587.2,582.8,582.8,161
,2010-10-20 10:00,20,582.8,584,582.4,584,44
,2010-10-20 10:30,20,584.2,588.2,584.2,587,242
,2010-10-20 11:00,20,587.6,588.2,585.5,586.1,77
,2010-10-20 11:30,20,586.5,591,586.1,590.5,282
,2010-10-20 12:00,20,590.8,590.9,587.45,589.35,104
,2010-10-20 12:30,20,589.35,589.35,587,587.1,44
,2010-10-20 13:00,20,587.5,588.45,586.75,586.75,5
,2010-10-20 13:30,20,586.4,590,586.4,590,40
,2010-10-20 14:00,20,589.6,590,588.25,588.4,12
,2010-10-20 14:30,20,588.25,589.85,586.55,589.35,22
,2010-10-20 15:00,20,588,588.75,587.7,587.7,12
,2010-10-20 15:30,20,587.7,588.95,587.7,588.95,10
,2010-10-20 16:00,20,588.95,588.95,588.95,588.95,4
,2010-10-20 19:00,21,587.4,588,587.4,588,3
,2010-10-20 19:30,21,588.4,588.4,588.35,588.4,4
,2010-10-20 20:00,21,588.5,588.5,587,587,4
,2010-10-20 20:30,21,587.9,589.5,587.9,589.2,3
,2010-10-20 21:00,21,589.75,589.75,589.75,589.75,4
,2010-10-20 22:00,21,587.1,587.1,587.05,587.1,3
,2010-10-20 23:00,21,587.05,587.05,586.55,586.55,4
,2010-10-20 23:30,21,586.5,586.5,584.35,585.45,9
,2010-10-21 00:00,21,584.8,585,584.35,584.6,17
,2010-10-21 00:30,21,585,587.9,585,587.25,19
,2010-10-21 01:00,21,587.95,589,587.25,589,7
,2010-10-21 01:30,21,589.1,589.3,588.3,589.1,17
,2010-10-21 02:00,21,589.1,589.25,588.3,588.85,26
,2010-10-21 02:30,21,589.55,590.65,589.05,590.25,16
,2010-10-21 03:00,21,592.35,597.5,592.35,595.15,282
,2010-10-21 03:30,21,595.2,598.1,595,598.1,90
,2010-10-21 04:00,21,597.35,597.5,596.4,596.95,27
,2010-10-21 04:30,21,597.5,597.5,596.05,596.45,32
,2010-10-21 05:00,21,595.75,597.65,595.55,596.3,13
,2010-10-21 06:00,21,596,598.1,595.7,598.1,30
,2010-10-21 06:30,21,597.7,597.7,591.4,593.4,130
,2010-10-21 07:00,21,593.75,593.75,590.8,593.25,18
,2010-10-21 07:30,21,593.2,597.7,590.35,596.1,145
,2010-10-21 08:00,21,595.25,598.35,594.2,595.05,150
,2010-10-21 08:30,21,595.15,598.75,595.15,598,86
,2010-10-21 09:00,21,598,599.85,595.5,599.55,138
,2010-10-21 09:30,21,599.55,599.8,597.35,598.2,129
,2010-10-21 10:00,21,598.15,598.7,595.05,595.95,163
,2010-10-21 10:30,21,595.55,596.5,591.15,592,185
,2010-10-21 11:00,21,592,594.05,589.5,592.25,107
,2010-10-21 11:30,21,592.4,592.4,585.25,585.9,266
,2010-10-21 12:00,21,585.3,586.55,584.3,585.6,86
,2010-10-21 12:30,21,584.45,586.25,582.3,583.3,38
,2010-10-21 13:00,21,582.8,585.55,582.8,585.45,10
,2010-10-21 13:30,21,585.45,588.3,585,587.1,80
,2010-10-21 14:00,21,587.1,588.8,586.35,588.8,31
,2010-10-21 14:30,21,589.15,591.95,587.65,589,101
,2010-10-21 15:00,21,589.4,589.4,588.45,588.45,2
,2010-10-21 15:30,21,587.75,587.75,587.75,587.75,1
,2010-10-21 16:00,21,588.1,588.1,587.4,588,13
,2010-10-21 17:00,22,586.4,587.65,586.4,587.65,14
,2010-10-21 17:30,22,587,587.8,586.75,587.55,15
,2010-10-21 18:00,22,588.5,588.5,587.6,587.75,6
,2010-10-21 18:30,22,588.9,590.6,588.9,590.6,13
,2010-10-21 19:00,22,590.45,591,587.95,587.95,16
,2010-10-21 19:30,22,589.75,589.75,589.75,589.75,1
,2010-10-21 20:30,22,589.65,589.7,589.65,589.65,3
,2010-10-21 21:30,22,588.9,588.9,588.9,588.9,1
,2010-10-21 22:00,22,589.25,589.25,589.25,589.25,1
,2010-10-21 22:30,22,590.3,590.3,589.9,589.9,6
,2010-10-21 23:00,22,590,590.7,590,590.7,5
,2010-10-21 23:30,22,591,591.8,590.65,590.65,18
,2010-10-22 00:30,22,591.7,591.8,591.65,591.8,7
,2010-10-22 01:00,22,591.85,593.8,591.85,593.8,3
,2010-10-22 01:30,22,594.5,594.9,591.15,591.15,19
,2010-10-22 02:00,22,592.25,592.25,586.65,586.65,52
,2010-10-22 02:30,22,587.5,587.55,584.1,585.4,52
,2010-10-22 03:00,22,584.65,584.65,583,583.3,29
,2010-10-22 03:30,22,583.3,584,583.3,584,10
,2010-10-22 04:00,22,584.9,586.25,584.1,584.5,78
,2010-10-22 04:30,22,584.5,584.9,582.8,583.15,34
,2010-10-22 05:00,22,583.5,583.5,581,582,92
,2010-10-22 05:30,22,582,583,581.95,583,105
,2010-10-22 06:00,22,583.65,585.05,582.9,585.05,39
,2010-10-22 06:30,22,585,587.7,583.65,583.85,159
,2010-10-22 07:00,22,583.75,584.5,578.35,580.4,129
,2010-10-22 07:30,22,581.2,585,580.25,585,100
,2010-10-22 08:00,22,583.95,587.35,583.95,586.6,109
,2010-10-22 08:30,22,586,588.1,585.5,587,134
,2010-10-22 09:00,22,586.85,592,586.85,588.05,113
,2010-10-22 09:30,22,588.55,590,587.3,589.1,83
,2010-10-22 10:00,22,589.6,592.25,589.55,591.15,146
,2010-10-22 10:30,22,591.05,592,589,589.45,84
,2010-10-22 11:00,22,588.15,590.65,588,589.1,62
,2010-10-22 11:30,22,589.7,592.55,588,592.55,149
,2010-10-22 12:00,22,592.9,592.9,590,590,88
,2010-10-22 12:30,22,591.15,591.65,591.15,591.65,11
,2010-10-22 13:00,22,591.4,591.65,591.4,591.6,17
,2010-10-22 13:30,22,590.9,591.6,590.2,591.6,26
,2010-10-22 14:00,22,592,592,590.5,590.5,10
,2010-10-22 14:30,22,591.95,592.5,591.5,592.5,7
,2010-10-22 15:00,22,593,593,592.35,593,5
,2010-10-22 15:30,22,592,592,592,592,1
,2010-10-22 16:00,22,591.1,591.1,591.1,591.1,1
,2010-10-24 17:00,25,593.75,593.75,593,593,8
,2010-10-24 17:30,25,592.75,593.75,592.75,593.75,2
,2010-10-24 18:00,25,592.75,592.75,589.95,589.95,8
,2010-10-24 18:30,25,592.45,592.45,592.45,592.45,1
,2010-10-24 19:00,25,592.45,594,592.45,594,39
,2010-10-24 19:30,25,594.5,595,594.5,595,10
,2010-10-24 20:00,25,595,595.5,594.7,595.5,10
,2010-10-24 20:30,25,595.5,598,595.5,598,46
,2010-10-24 21:00,25,598,600.5,598,599,37
,2010-10-24 21:30,25,599.95,600,599.05,599.5,14
,2010-10-24 22:00,25,599.5,599.5,599.5,599.5,3
,2010-10-24 22:30,25,599.5,599.5,598.85,599.5,11
,2010-10-24 23:00,25,598.9,599.75,598.9,599.75,3
,2010-10-24 23:30,25,600.45,600.5,600.45,600.5,11
,2010-10-25 00:00,25,599.4,601,599.4,599.85,20
,2010-10-25 00:30,25,601,602.45,601,602.45,18
,2010-10-25 01:00,25,602.4,603.6,601.65,601.65,14
,2010-10-25 01:30,25,603.5,620,603,619.75,329
,2010-10-25 02:00,25,618.2,618.2,611.25,613.9,306
,2010-10-25 02:30,25,611.75,614.4,610.35,614.4,126
,2010-10-25 03:00,25,612.6,612.85,609,610.65,73
,2010-10-25 03:30,25,611.2,611.25,606.65,608.9,188
,2010-10-25 04:00,25,609.5,610.45,607.2,609.45,42
,2010-10-25 04:30,25,609.45,610.6,608.5,609.1,30
,2010-10-25 05:00,25,609.75,610.85,608.65,608.75,32
,2010-10-25 05:30,25,609.2,611.45,609.2,610.05,29
,2010-10-25 06:00,25,608.7,608.7,605.9,607,24
,2010-10-25 06:30,25,608.15,610.15,605,610.15,57
,2010-10-25 07:00,25,609.85,611.5,608.35,610.05,63
,2010-10-25 07:30,25,611.2,613.5,609.25,612.5,102
,2010-10-25 08:00,25,612.9,612.9,610.85,611.8,102
,2010-10-25 08:30,25,612.3,613.3,608.2,609.1,102
,2010-10-25 09:00,25,609,610,607.1,608.5,99
,2010-10-25 09:30,25,608.5,609.2,602.75,607.05,152
,2010-10-25 10:00,25,607.15,609,605,609,64
,2010-10-25 10:30,25,609.25,609.9,608.1,609.4,47
,2010-10-25 11:00,25,609.45,609.5,604.8,605.1,77
,2010-10-25 11:30,25,606.5,609.2,606.5,609.2,76
,2010-10-25 12:00,25,609.25,610.2,608.85,609.95,81
,2010-10-25 12:30,25,610,613.4,609,613.4,229
,2010-10-25 13:00,25,613.4,613.7,611.25,611.55,25
,2010-10-25 13:30,25,611.25,612.85,611,612.85,16
,2010-10-25 14:00,25,612.05,613.5,612.05,613.4,13
,2010-10-25 14:30,25,613,613,611.55,612.65,33
,2010-10-25 15:00,25,612.45,612.45,609.95,610,27
,2010-10-25 15:30,25,609.95,610,609.95,610,2
,2010-10-25 17:00,26,610.45,610.45,610.45,610.45,2
,2010-10-25 17:30,26,610.5,611.25,610.5,611.2,9
,2010-10-25 18:00,26,611.05,611.05,608.5,610.8,39
,2010-10-25 18:30,26,612.5,612.5,612.5,612.5,2
,2010-10-25 19:00,26,610,611.25,610,610.9,6
,2010-10-25 19:30,26,612.5,613,612.5,613,19
,2010-10-25 20:00,26,613,613.55,612.6,612.65,20
,2010-10-25 20:30,26,612.65,612.65,612.65,612.65,4
,2010-10-25 21:00,26,612.7,612.7,612.7,612.7,1
,2010-10-25 22:00,26,612.95,613,611.9,612,9
,2010-10-25 22:30,26,612,614.7,612,614.7,18
,2010-10-25 23:00,26,614.7,615,614.05,614.05,21
,2010-10-25 23:30,26,614.05,614.05,614,614.05,7
,2010-10-26 00:00,26,614.05,615.4,614,615.4,37
,2010-10-26 00:30,26,615.5,615.5,614.1,614.1,10
,2010-10-26 01:00,26,615,615,614.4,614.4,4
,2010-10-26 01:30,26,614,614,612,612.05,18
,2010-10-26 02:00,26,612.45,613.95,612.05,612.2,20
,2010-10-26 02:30,26,612.55,612.55,605.5,606.6,103
,2010-10-26 03:00,26,606.65,608,605.7,607,101
,2010-10-26 03:30,26,607.95,608.8,606.5,606.5,28
,2010-10-26 04:00,26,606.2,607.8,604.8,607,48
,2010-10-26 04:30,26,605.75,609.4,602.9,609.4,102
,2010-10-26 05:00,26,610.7,611.1,610.7,610.7,29
,2010-10-26 05:30,26,610.75,611,609.85,609.85,35
,2010-10-26 06:00,26,609.55,610.5,607.95,607.95,20
,2010-10-26 06:30,26,606.9,608,603.65,608,246
,2010-10-26 07:00,26,607.05,607.05,602.9,604.4,161
,2010-10-26 07:30,26,605.4,608,605.4,607.25,65
,2010-10-26 08:00,26,607.05,609.55,606.8,608,204
,2010-10-26 08:30,26,607.95,610.2,605.6,609.25,164
,2010-10-26 09:00,26,609,615.05,608.55,614,205
,2010-10-26 09:30,26,614.6,615.7,612,615,235
,2010-10-26 10:00,26,615.1,615.7,612.6,614,122
,2010-10-26 10:30,26,614.4,627,614,626,661
,2010-10-26 11:00,26,625.85,626,623.55,623.95,249
,2010-10-26 11:30,26,623.55,625.95,622.4,625.45,144
,2010-10-26 12:00,26,625.5,626,624.05,624.05,125
,2010-10-26 12:30,26,624.05,626.35,623.65,625.2,73
,2010-10-26 13:00,26,625.8,626,622.6,624.35,72
,2010-10-26 13:30,26,624.45,625.25,624.1,625,14
,2010-10-26 14:00,26,624.5,625.5,623.15,624.9,22
,2010-10-26 14:30,26,624.95,628.15,623.75,628.15,63
,2010-10-26 15:00,26,628.15,628.35,627.5,628.35,24
,2010-10-26 15:30,26,628.1,628.8,627.8,628.8,16
,2010-10-26 16:00,26,629.5,629.8,629,629,19
,2010-10-26 17:00,27,628.5,631,628.5,631,31
,2010-10-26 17:30,27,630.75,631,629.5,630,20
,2010-10-26 18:00,27,629.2,630.5,629.2,629.85,10
,2010-10-26 18:30,27,629.85,629.85,629,629,17
,2010-10-26 19:00,27,628.7,634.5,628.55,634.5,68
,2010-10-26 19:30,27,634.5,635.25,633.65,635.25,46
,2010-10-26 20:00,27,635.6,639.5,634.75,635.25,108
,2010-10-26 20:30,27,634.55,635.75,632.2,632.5,44
,2010-10-26 21:00,27,633.85,634.75,631.85,633.75,37
,2010-10-26 21:30,27,632,632,631,631,13
,2010-10-26 22:00,27,631.05,631.05,627.35,627.35,40
,2010-10-26 22:30,27,629.3,630.45,628.05,628.55,21
,2010-10-26 23:00,27,627.45,628.8,626,628.8,53
,2010-10-26 23:30,27,627.6,627.6,627,627,8
,2010-10-27 00:00,27,627.05,627.05,627.05,627.05,4
,2010-10-27 00:30,27,628,628,628,628,3
,2010-10-27 01:00,27,627.05,628,627,627,19
,2010-10-27 01:30,27,626.75,628,625.1,625.5,42
,2010-10-27 02:00,27,625.5,625.5,619.5,620.6,162
,2010-10-27 02:30,27,621,623.5,618.75,622,95
,2010-10-27 03:00,27,623.5,623.5,620.3,622.2,74
,2010-10-27 03:30,27,623.5,624.65,622.6,623,137
,2010-10-27 04:00,27,624.85,625,622.65,622.9,38
,2010-10-27 04:30,27,623.5,625,623,624,62
,2010-10-27 05:00,27,623.35,624.5,623,624,21
,2010-10-27 05:30,27,623.95,625.5,623,625.15,87
,2010-10-27 06:00,27,625.5,625.5,623.25,625.5,132
,2010-10-27 06:30,27,624.65,625.05,623.65,623.7,24
,2010-10-27 07:00,27,623.4,623.55,619,622.35,188
,2010-10-27 07:30,27,619.6,623.1,618.6,622.5,151
,2010-10-27 08:00,27,622.4,627.65,622.4,627.65,398
,2010-10-27 08:30,27,627.85,630.15,627.2,628.1,398
,2010-10-27 09:00,27,628.5,630,623,625.3,646
,2010-10-27 09:30,27,626,628.85,624,625,369
,2010-10-27 10:00,27,624.25,624.65,620,623,384
,2010-10-27 10:30,27,623,625,620.4,621.15,159
,2010-10-27 11:00,27,621.45,622.8,619.75,621.45,254
,2010-10-27 11:30,27,621.55,622,617.25,619.95,142
,2010-10-27 12:00,27,619.3,619.3,612.85,617.2,384
,2010-10-27 12:30,27,617.1,617.1,615.75,617,46
,2010-10-27 13:00,27,617,618.9,616.9,617.5,40
,2010-10-27 13:30,27,617.55,618.95,616.9,617.3,48
,2010-10-27 14:00,27,616.2,617.9,616.2,617.9,22
,2010-10-27 14:30,27,617.95,619,617.7,618.55,93
,2010-10-27 15:00,27,618.45,618.8,618,618.6,29
,2010-10-27 15:30,27,617.9,617.9,617.9,617.9,1
,2010-10-27 16:00,27,618.95,619,618.6,619,7
,2010-10-27 17:30,28,618.95,619,618.95,619,13
,2010-10-27 18:30,28,618.95,620,618,620,34
,2010-10-27 19:00,28,620.2,620.2,620.2,620.2,1
,2010-10-27 19:30,28,619.5,619.6,619.5,619.6,6
,2010-10-27 20:00,28,621.25,621.25,620.05,620.95,11
,2010-10-27 20:30,28,619.3,620.4,616.45,619.95,25
,2010-10-27 21:00,28,616.8,616.8,616.8,616.8,3
,2010-10-27 22:00,28,619.7,619.7,619.7,619.7,3
,2010-10-27 22:30,28,619.95,620,619.95,619.95,7
,2010-10-27 23:00,28,619.65,619.65,619.65,619.65,3
,2010-10-27 23:30,28,619,619,617.15,618,45
,2010-10-28 00:00,28,618,618.05,618,618,24
,2010-10-28 00:30,28,618,619,618,619,16
,2010-10-28 01:00,28,618,620.35,618,620,33
,2010-10-28 01:30,28,619.5,620,619.5,620,7
,2010-10-28 02:00,28,620.35,620.85,620,620,15
,2010-10-28 02:30,28,619.5,620.8,619.5,620.8,6
,2010-10-28 03:00,28,620.8,623.85,620.8,623.85,39
,2010-10-28 03:30,28,622.65,626.4,622.65,625.65,43
,2010-10-28 04:00,28,626,626.35,624,624,56
,2010-10-28 04:30,28,623.8,623.9,623.05,623.3,14
,2010-10-28 05:00,28,623.3,624.85,623,624.85,6
,2010-10-28 05:30,28,624.95,625,624.45,625,34
,2010-10-28 06:00,28,625,627.25,624,625.3,28
,2010-10-28 06:30,28,625.3,625.3,623.7,623.7,29
,2010-10-28 07:00,28,624.25,627,624.25,627,68
,2010-10-28 07:30,28,625.8,627.05,624.1,625.6,64
,2010-10-28 08:00,28,626.6,631.45,626.4,630,210
,2010-10-28 08:30,28,629.5,630.3,626.35,627.6,224
,2010-10-28 09:00,28,627.6,631.75,627.6,628,126
,2010-10-28 09:30,28,628.8,629.8,626.55,626.9,99
,2010-10-28 10:00,28,626.9,631.7,626.7,631.35,152
,2010-10-28 10:30,28,630.1,630.5,626.5,626.5,114
,2010-10-28 11:00,28,626.95,630.5,626.5,628.55,105
,2010-10-28 11:30,28,628.3,630.35,627.55,629.8,49
,2010-10-28 12:00,28,629.4,630.35,628,628.35,78
,2010-10-28 12:30,28,628.05,629.45,627.55,628.55,12
,2010-10-28 13:00,28,627.45,629,627.45,629,6
,2010-10-28 13:30,28,628.95,630.6,627.6,630.25,50
,2010-10-28 14:00,28,629.6,629.6,628.25,628.6,16
,2010-10-28 14:30,28,629.2,630.7,628.25,630.7,38
,2010-10-28 15:00,28,629,630.85,629,630.85,7
,2010-10-28 15:30,28,630.75,630.75,630,630,7
,2010-10-28 17:00,29,630,631.2,630,631.2,4
,2010-10-28 17:30,29,630.9,630.9,629.65,629.65,2
,2010-10-28 18:00,29,629.95,630,629,630,15
,2010-10-28 18:30,29,630,631.1,630,631.1,4
,2010-10-28 19:00,29,631.2,631.2,630,630.7,8
,2010-10-28 19:30,29,629,629,629,629,4
,2010-10-28 20:00,29,628.5,628.5,626.45,627.4,24
,2010-10-28 20:30,29,627.5,628.85,627.1,628.85,7
,2010-10-28 21:30,29,629,631.2,629,630.85,11
,2010-10-28 22:00,29,631,633.95,631,633.95,29
,2010-10-28 22:30,29,634,634.9,632.55,632.55,32
,2010-10-28 23:00,29,632.55,632.55,631.9,631.9,6
,2010-10-29 00:00,29,632.3,632.55,632.3,632.5,6
,2010-10-29 00:30,29,633,633.6,633,633.6,3
,2010-10-29 01:00,29,633.15,634.9,633.15,634.9,11
,2010-10-29 01:30,29,634.45,634.45,631.9,633,35
,2010-10-29 02:00,29,633,633,630.55,630.55,48
,2010-10-29 02:30,29,630.7,632.5,630.05,631.35,38
,2010-10-29 03:00,29,630.9,630.9,628.5,629.5,42
,2010-10-29 03:30,29,629.2,629.2,629,629,44
,2010-10-29 04:00,29,629,630,627.6,629.85,120
,2010-10-29 04:30,29,628,629.95,628,628.6,77
,2010-10-29 05:00,29,629.75,631.05,629.55,631.05,13
,2010-10-29 05:30,29,630.75,638.65,630.6,637.5,145
,2010-10-29 06:00,29,637.7,640.5,636,637.25,188
,2010-10-29 06:30,29,637.6,640.3,637.2,640.3,93
,2010-10-29 07:00,29,640.25,643.55,636.95,637.4,254
,2010-10-29 07:30,29,636.9,641.75,636.4,641.15,159
,2010-10-29 08:00,29,640.5,642.6,636.8,639.9,149
,2010-10-29 08:30,29,639.9,640,636.55,640,117
,2010-10-29 09:00,29,640,642.5,640,640,209
,2010-10-29 09:30,29,640.2,640.5,637,638,148
,2010-10-29 10:00,29,637.95,640,637.6,639.95,54
,2010-10-29 10:30,29,640,640,637.5,638,86
,2010-10-29 11:00,29,638.8,641.95,638.8,640.95,126
,2010-10-29 11:30,29,640.4,646.25,640.4,644.25,334
,2010-10-29 12:00,29,644.2,644.9,640,642.5,92
,2010-10-29 12:30,29,642.8,643.5,642.7,642.75,32
,2010-10-29 13:00,29,642.75,643.5,642.7,642.7,26
,2010-10-29 13:30,29,642.55,646.75,642.5,645.15,74
,2010-10-29 14:00,29,645.15,647,645.15,646.6,59
,2010-10-29 14:30,29,647,648.4,646.7,647.4,49
,2010-10-29 15:00,29,646.45,647.8,646.4,647.8,12
,2010-10-29 15:30,29,647.2,648,647.2,647.95,5
,2010-10-29 16:00,29,647.4,647.5,647.4,647.5,2
,2010-10-31 17:00,1,648,651,648,650.5,39
,2010-10-31 17:30,1,651,653.65,651,653.65,11
,2010-10-31 18:00,1,652.1,653.65,651.05,653.45,18
,2010-10-31 18:30,1,652.5,652.5,651,652,33
,2010-10-31 19:00,1,651.95,652,650,650.25,38
,2010-10-31 19:30,1,650.35,650.85,646.35,646.35,13
,2010-10-31 20:00,1,648.7,648.9,648.7,648.9,12
,2010-10-31 20:30,1,646.7,648.95,646.6,648.95,14
,2010-10-31 21:00,1,647.95,647.95,647.9,647.9,3
,2010-10-31 21:30,1,647.9,647.9,647.9,647.9,1
,2010-10-31 22:00,1,647.9,647.9,647.9,647.9,2
,2010-10-31 22:30,1,648.15,648.2,648.15,648.2,2
,2010-10-31 23:00,1,647.95,647.95,647.95,647.95,5
,2010-10-31 23:30,1,648.55,648.55,648.3,648.3,9
,2010-11-01 00:00,1,649.25,650.5,649.25,650.5,5
,2010-11-01 00:30,1,649.65,649.65,649.55,649.55,2
,2010-11-01 01:00,1,649.55,651.55,649.5,651.55,14
,2010-11-01 01:30,1,650.45,652.3,650.45,650.65,46
,2010-11-01 02:00,1,651.25,651.25,650,650,16
,2010-11-01 02:30,1,650.2,653,650,651.5,78
,2010-11-01 03:00,1,651.5,652.3,648,648.5,95
,2010-11-01 03:30,1,648.25,652.15,648.1,652.15,64
,2010-11-01 04:00,1,652,655.5,652,654.8,82
,2010-11-01 04:30,1,653.1,657.3,653.1,654.65,143
,2010-11-01 05:00,1,655.2,655.2,651.95,651.95,71
,2010-11-01 05:30,1,652.1,654,651.9,654,19
,2010-11-01 06:00,1,654.1,655.25,654.05,654.5,63
,2010-11-01 06:30,1,654.95,655.5,654.5,654.5,38
,2010-11-01 07:00,1,654.5,654.5,649.5,651,131
,2010-11-01 07:30,1,650.3,653,646,648.95,190
,2010-11-01 08:00,1,650.05,651.85,649.6,651.35,60
,2010-11-01 08:30,1,651.45,653,648,648.65,175
,2010-11-01 09:00,1,648.9,650,644.65,646.5,189
,2010-11-01 09:30,1,646.6,652.95,646.6,650.5,214
,2010-11-01 10:00,1,650.15,652.1,648.6,649.75,156
,2010-11-01 10:30,1,648.45,651.1,647.2,650.8,144
,2010-11-01 11:00,1,650.35,650.95,648.05,650.25,40
,2010-11-01 11:30,1,650.15,650.15,648.3,649.4,60
,2010-11-01 12:00,1,649.9,650.3,647.3,649.8,62
,2010-11-01 12:30,1,650.25,650.95,649.2,649.2,34
,2010-11-01 13:00,1,648.75,649.1,648.5,648.95,11
,2010-11-01 13:30,1,649.95,651,648.75,651,10
,2010-11-01 14:00,1,650.55,650.55,648,649.25,21
,2010-11-01 14:30,1,649.5,651.3,649.5,651.2,13
,2010-11-01 15:00,1,651.1,651.1,649.35,649.85,12
,2010-11-01 15:30,1,650.95,651.5,650.95,651.5,7
,2010-11-01 16:00,1,651.5,651.5,651.05,651.05,6
,2010-11-01 17:00,2,649,649,649,649,1
,2010-11-01 17:30,2,652.2,652.2,652.1,652.2,3
,2010-11-01 18:00,2,652.2,652.7,652.2,652.7,14
,2010-11-01 18:30,2,651.6,652.5,651.6,652.5,4
,2010-11-01 19:00,2,652.2,652.35,652.05,652.35,3
,2010-11-01 19:30,2,652.35,652.35,648.05,648.05,39
,2010-11-01 20:00,2,648.05,648.05,648,648,12
,2010-11-01 21:00,2,649.25,649.25,649,649,3
,2010-11-01 21:30,2,649.8,649.85,649.8,649.85,3
,2010-11-01 22:00,2,650,650.8,650,650.8,22
,2010-11-01 22:30,2,651.85,652.95,650.65,652.95,14
,2010-11-01 23:30,2,651.05,651.05,651.05,651.05,2
,2010-11-02 00:00,2,651.05,653.4,651.05,653.4,21
,2010-11-02 00:30,2,653,653.2,652.95,652.95,6
,2010-11-02 01:00,2,653,654.5,653,654.5,23
,2010-11-02 01:30,2,653.3,653.3,652.75,653.05,5
,2010-11-02 02:00,2,653.6,655.4,653.6,655,22
,2010-11-02 02:30,2,653,654.1,653,654,16
,2010-11-02 03:00,2,652.3,653.45,651.05,651.85,35
,2010-11-02 03:30,2,653.3,653.8,652.2,653,30
,2010-11-02 04:00,2,652.75,654.2,652.25,653.45,28
,2010-11-02 04:30,2,654,654.05,652.75,652.75,44
,2010-11-02 05:00,2,652.65,656,652.65,655.05,85
,2010-11-02 05:30,2,654.7,654.9,652.75,652.75,40
,2010-11-02 06:00,2,652.4,652.4,650.3,650.65,62
,2010-11-02 06:30,2,652.1,652.1,649.4,650,45
,2010-11-02 07:00,2,650.9,653.5,650.25,653.5,99
,2010-11-02 07:30,2,653.5,654.35,650.9,653.8,61
,2010-11-02 08:00,2,653,653,649.9,651,102
,2010-11-02 08:30,2,651.45,652,648,648.7,134
,2010-11-02 09:00,2,649,651.5,649,650,129
,2010-11-02 09:30,2,649.35,649.35,646.5,647.05,145
,2010-11-02 10:00,2,647.75,649.3,647,647.35,89
,2010-11-02 10:30,2,647.1,648.35,646,647.5,75
,2010-11-02 11:00,2,647.5,650.4,642.5,644.45,314
,2010-11-02 11:30,2,644.2,646.25,643,645.4,195
,2010-11-02 12:00,2,645.4,647.8,644.75,647.8,62
,2010-11-02 12:30,2,647.15,647.5,646.3,646.3,61
,2010-11-02 13:00,2,646.5,646.5,645,645.55,44
,2010-11-02 13:30,2,644.7,645.4,644.25,644.75,52
,2010-11-02 14:00,2,644.9,645.95,644.9,645.95,19
,2010-11-02 14:30,2,645.95,646.35,644.85,645.4,6
,2010-11-02 15:00,2,645.25,645.5,645.25,645.5,3
,2010-11-02 15:30,2,645.55,645.55,644.8,644.8,7
,2010-11-02 16:00,2,645.85,645.85,645.85,645.85,3
,2010-11-02 17:00,3,647.05,647.05,644.5,646.2,11
,2010-11-02 17:30,3,645.05,645.05,644.5,644.5,6
,2010-11-02 18:00,3,645.8,645.8,645.8,645.8,1
,2010-11-02 18:30,3,646.25,646.25,646.25,646.25,1
,2010-11-02 19:00,3,645.8,646.35,645.45,646.35,7
,2010-11-02 19:30,3,645.55,645.55,645.5,645.5,3
,2010-11-02 20:30,3,644.55,644.55,636,636,144
,2010-11-02 21:00,3,635.55,637.95,631.1,637.95,84
,2010-11-02 21:30,3,638.3,638.3,637.8,637.8,3
,2010-11-02 22:00,3,638.3,638.7,638.3,638.7,4
,2010-11-02 22:30,3,638.1,638.1,636.7,638,7
,2010-11-02 23:00,3,638,638.85,638,638.85,3
,2010-11-02 23:30,3,638.8,639,638.8,639,6
,2010-11-03 01:00,3,639,639,638,638.35,24
,2010-11-03 01:30,3,639,639,638,638,7
,2010-11-03 02:00,3,638.2,640.15,637.55,640.15,7
,2010-11-03 02:30,3,641.1,642.45,641,642.45,15
,2010-11-03 03:00,3,642.4,643,640.15,641.95,21
,2010-11-03 03:30,3,642,642.25,640.5,641,29
,2010-11-03 04:00,3,641,641.7,640.55,641.7,9
,2010-11-03 04:30,3,642,644.15,642,643.75,50
,2010-11-03 05:00,3,643.75,644.7,643,644.7,58
,2010-11-03 05:30,3,644.5,644.95,643.5,644.95,61
,2010-11-03 06:00,3,644.5,644.5,643.5,644.15,62
,2010-11-03 06:30,3,644,647.2,644,647.2,78
,2010-11-03 07:00,3,647,647,644.4,644.45,33
,2010-11-03 07:30,3,644.1,646.8,642.55,645.85,204
,2010-11-03 08:00,3,645.15,645.15,637.8,639.6,163
,2010-11-03 08:30,3,639.75,641.05,637.9,638,115
,2010-11-03 09:00,3,638.5,643.75,637,642.95,304
,2010-11-03 09:30,3,642.95,646,638.05,641.45,417
,2010-11-03 10:00,3,641.5,642.2,632.95,637.75,780
,2010-11-03 10:30,3,637.75,643,636.6,641.2,196
,2010-11-03 11:00,3,641.75,641.75,638.5,639.55,71
,2010-11-03 11:30,3,642,642.9,640.4,642.5,180
,2010-11-03 12:00,3,642.3,643.8,641.8,642.3,155
,2010-11-03 12:30,3,642.2,643.5,641.55,643.5,47
,2010-11-03 13:00,3,643.8,646.7,632,634.6,257
,2010-11-03 13:30,3,636,647.2,635,646.2,280
,2010-11-03 14:00,3,646.2,647.2,642.15,644.2,135
,2010-11-03 14:30,3,645.45,647.2,642.7,646.4,26
,2010-11-03 15:00,3,646.45,646.5,646,646.5,9
,2010-11-03 15:30,3,646.95,647.25,646.95,647.25,12
,2010-11-03 16:00,3,646.95,646.95,646.95,646.95,1
,2010-11-03 17:00,4,646.5,646.5,646.3,646.3,3
,2010-11-03 17:30,4,646,646,646,646,1
,2010-11-03 18:00,4,645.45,645.45,644.3,645,19
,2010-11-03 18:30,4,646.5,646.5,645.8,645.8,8
,2010-11-03 19:00,4,645.75,647.25,645.5,647.25,14
,2010-11-03 19:30,4,647.25,650,646.95,650,78
,2010-11-03 20:00,4,650.5,652.25,650,652.25,30
,2010-11-03 20:30,4,652.25,657,652.25,655.5,81
,2010-11-03 21:00,4,655.05,656,654.5,654.55,21
,2010-11-03 21:30,4,655.2,655.4,654.55,654.55,12
,2010-11-03 22:00,4,655.35,655.35,654.15,654.15,10
,2010-11-03 22:30,4,654.25,654.75,654,654.35,16
,2010-11-03 23:00,4,654.4,654.4,654.4,654.4,1
,2010-11-03 23:30,4,654.15,654.7,654.05,654.45,20
,2010-11-04 00:00,4,654.45,654.7,654.45,654.7,5
,2010-11-04 00:30,4,654.75,654.75,654.75,654.75,1
,2010-11-04 01:30,4,653.05,654.5,653,654.5,11
,2010-11-04 02:00,4,654.7,656.65,654.2,654.5,30
,2010-11-04 02:30,4,656.25,662.9,656.25,660,151
,2010-11-04 03:00,4,658.35,664.45,658.05,662.25,72
,2010-11-04 03:30,4,662.25,663.5,658.4,661,100
,2010-11-04 04:00,4,661.45,664.5,661.45,664,143
,2010-11-04 04:30,4,664.5,673,664.5,673,361
,2010-11-04 05:00,4,672.05,673.4,668,668.25,234
,2010-11-04 05:30,4,667.95,671.3,667.1,669.35,74
,2010-11-04 06:00,4,669.65,670.5,668.5,668.5,63
,2010-11-04 06:30,4,668.1,670.25,668.1,669.8,29
,2010-11-04 07:00,4,670.4,675.5,669.4,671.65,218
,2010-11-04 07:30,4,670.55,676.85,670,675.85,254
,2010-11-04 08:00,4,675.15,675.3,668.3,669.6,173
,2010-11-04 08:30,4,670.05,671.7,668.5,669.5,164
,2010-11-04 09:00,4,668.9,673.55,667.5,671.05,233
,2010-11-04 09:30,4,670.65,671.4,669.5,670.4,133
,2010-11-04 10:00,4,670.65,672,667,668.5,240
,2010-11-04 10:30,4,668.6,671,668,670.15,126
,2010-11-04 11:00,4,669.1,670.9,668.55,670.5,94
,2010-11-04 11:30,4,670.25,676.15,670,674.95,328
,2010-11-04 12:00,4,675.3,678,673.6,674.55,173
,2010-11-04 12:30,4,673.75,673.75,668.05,671,155
,2010-11-04 13:00,4,671.3,675.7,670.45,675.4,36
,2010-11-04 13:30,4,675.15,676.45,673.4,675,47
,2010-11-04 14:00,4,676.3,680,674.3,679.05,65
,2010-11-04 14:30,4,679.2,682.5,678.7,681.8,109
,2010-11-04 15:00,4,680.8,682.1,680.8,681.8,18
,2010-11-04 15:30,4,681.15,684,681.15,682.05,18
,2010-11-04 16:00,4,683.85,685,683.5,685,12
,2010-11-04 17:00,5,684.9,685.5,683.2,683.2,12
,2010-11-04 17:30,5,682.15,682.15,682.15,682.15,1
,2010-11-04 18:00,5,682.3,683.15,677.5,677.65,18
,2010-11-04 18:30,5,681.4,683,681.4,681.9,20
,2010-11-04 19:00,5,682.15,683.2,681,683.2,40
,2010-11-04 19:30,5,683.2,683.2,681.15,681.15,5
,2010-11-04 20:00,5,681,685.9,681,685.55,24
,2010-11-04 20:30,5,686.45,689,683,684,54
,2010-11-04 21:00,5,684,684,684,684,38
,2010-11-04 21:30,5,684,684,683,683,35
,2010-11-04 22:00,5,682.35,684,681.85,684,19
,2010-11-04 22:30,5,680.65,680.65,677.5,678.5,21
,2010-11-04 23:00,5,678.5,678.85,678.05,678.85,6
,2010-11-04 23:30,5,678.9,678.9,678.85,678.85,3
,2010-11-05 00:00,5,680.85,680.9,680.85,680.9,8
,2010-11-05 00:30,5,680,680.35,680,680.3,4
,2010-11-05 01:00,5,680.8,680.9,679.8,680.9,20
,2010-11-05 01:30,5,681.55,681.85,681.55,681.55,14
,2010-11-05 02:00,5,679.35,683,679.35,681,24
,2010-11-05 02:30,5,680.95,681.4,678.4,678.45,22
,2010-11-05 03:00,5,680,683.25,680,683.15,53
,2010-11-05 03:30,5,683.15,683.8,680,681.45,103
,2010-11-05 04:00,5,681.3,682.35,676.8,678.8,88
,2010-11-05 04:30,5,678.55,681.5,677.55,680.2,177
,2010-11-05 05:00,5,680,680,677,677.8,46
,2010-11-05 05:30,5,678.35,678.35,673.35,675.35,61
,2010-11-05 06:00,5,675.3,676.25,672.15,676.25,83
,2010-11-05 06:30,5,676.15,676.65,674.5,675.55,88
,2010-11-05 07:00,5,675.05,676.1,673.95,673.95,74
,2010-11-05 07:30,5,673.55,676.5,669.35,675.05,219
,2010-11-05 08:00,5,674.55,678,674.55,677.8,92
,2010-11-05 08:30,5,677.8,688.4,676.8,687.8,310
,2010-11-05 09:00,5,688,690.95,686.5,690.95,299
,2010-11-05 09:30,5,690.9,700.2,689.55,694,584
,2010-11-05 10:00,5,694,699.5,693.05,696,214
,2010-11-05 10:30,5,694.5,695.25,690.75,690.75,202
,2010-11-05 11:00,5,689.6,689.6,684.85,687,298
,2010-11-05 11:30,5,686.95,692.2,683.4,685,207
,2010-11-05 12:00,5,686,688.35,684.95,687,75
,2010-11-05 12:30,5,686.5,687,685,686,45
,2010-11-05 13:00,5,686.25,686.6,685.05,686.6,30
,2010-11-05 13:30,5,686.55,686.6,685,685,49
,2010-11-05 14:00,5,685,685,683.4,684.45,29
,2010-11-05 14:30,5,686,688,685,685.45,65
,2010-11-05 15:00,5,685.8,687,685.2,685.85,13
,2010-11-05 15:30,5,684.6,686.5,684.6,686.5,8
,2010-11-05 16:00,5,686.9,686.9,686.9,686.9,1
,2010-11-07 17:00,8,687,687,685,685,6
,2010-11-07 17:30,8,685,685,684.5,685,11
,2010-11-07 18:00,8,687,689,687,688,21
,2010-11-07 18:30,8,687,687.5,687,687,8
,2010-11-07 19:00,8,687,687,686.25,686.25,3
,2010-11-07 19:30,8,687,687,685.4,685.7,15
,2010-11-07 20:00,8,685.2,687.35,683,683,13
,2010-11-07 20:30,8,685.9,685.9,682.05,684.65,8
,2010-11-07 21:00,8,686.9,686.9,684.55,684.55,2
,2010-11-07 21:30,8,682.55,683,682.55,683,2
,2010-11-07 22:00,8,682.05,683.2,682.05,682.5,4
,2010-11-07 22:30,8,682.05,682.95,681.6,682.9,6
,2010-11-07 23:00,8,682,684.35,682,683.55,7
,2010-11-07 23:30,8,683.6,683.6,683.6,683.6,1
,2010-11-08 00:00,8,684.4,684.4,684.3,684.3,2
,2010-11-08 00:30,8,683.55,683.9,682.7,683.5,10
,2010-11-08 01:00,8,683.8,684.25,683.2,683.95,11
,2010-11-08 01:30,8,684.05,687.95,682.7,685.25,23
,2010-11-08 02:00,8,685.25,687.6,682.5,686.3,68
,2010-11-08 02:30,8,688.25,689.5,688.2,688.65,41
,2010-11-08 03:00,8,687.9,687.9,684.15,685.7,25
,2010-11-08 03:30,8,685.75,689.95,685.35,689.55,33
,2010-11-08 04:00,8,688.05,690.65,688,689.4,45
,2010-11-08 04:30,8,688.3,690.6,688,690.45,46
,2010-11-08 05:00,8,689.6,689.6,688,688.9,45
,2010-11-08 05:30,8,689.35,689.35,688,689.25,57
,2010-11-08 06:00,8,689.75,694.2,689.75,693.5,116
,2010-11-08 06:30,8,693.75,693.75,691.05,692.15,93
,2010-11-08 07:00,8,691.75,697,691,694.45,148
,2010-11-08 07:30,8,694.4,696.1,693,694,134
,2010-11-08 08:00,8,694.1,700.5,693,697.3,425
,2010-11-08 08:30,8,697.25,700.5,696.4,696.7,276
,2010-11-08 09:00,8,697.3,697.7,694.3,696,336
,2010-11-08 09:30,8,696,699,694.85,697.2,127
,2010-11-08 10:00,8,697.2,704.35,696.45,703.5,262
,2010-11-08 10:30,8,703.95,713.95,703.95,713.6,409
,2010-11-08 11:00,8,713.6,713.6,706.8,710.25,170
,2010-11-08 11:30,8,710.35,711,707.5,711,90
,2010-11-08 12:00,8,711.05,711.75,703,703,118
,2010-11-08 12:30,8,705,706,703.75,705.45,43
,2010-11-08 13:00,8,705.35,707.95,705,706.95,53
,2010-11-08 13:30,8,707.3,709.9,706.4,709,25
,2010-11-08 14:00,8,709.35,709.85,707.2,709.15,23
,2010-11-08 14:30,8,708.8,709.15,707.6,708,26
,2010-11-08 15:00,8,706.5,706.5,705.25,706.4,18
,2010-11-08 15:30,8,707.95,708,707.95,708,2
,2010-11-08 16:00,8,708.85,712,708.85,712,3
,2010-11-08 17:00,9,710,712.45,707.7,707.7,4
,2010-11-08 17:30,9,707,707,705.05,705.5,12
,2010-11-08 18:00,9,708,708,704.35,704.35,19
,2010-11-08 18:30,9,704.8,705.5,704.8,705.5,4
,2010-11-08 19:00,9,704.25,708.1,704.15,708.1,15
,2010-11-08 19:30,9,709.2,712.1,708.1,711.3,52
,2010-11-08 20:00,9,712.2,715.25,712,715.1,89
,2010-11-08 20:30,9,714.35,715.9,714,714,52
,2010-11-08 21:00,9,714,714.5,710.8,711.2,45
,2010-11-08 21:30,9,711.95,714.5,711.95,714,27
,2010-11-08 22:00,9,714,714,713,713,8
,2010-11-08 22:30,9,712.9,714,712.9,713,16
,2010-11-08 23:00,9,713,713,713,713,15
,2010-11-08 23:30,9,714,715.45,714,714.9,11
,2010-11-09 00:00,9,715.7,717,715.45,715.5,45
,2010-11-09 00:30,9,715.35,717,715,716.35,29
,2010-11-09 01:00,9,714.3,714.35,713.65,714,26
,2010-11-09 01:30,9,715.4,719,715.35,719,92
,2010-11-09 02:00,9,718.25,719.25,716.15,716.5,83
,2010-11-09 02:30,9,715,716.4,711.5,713,64
,2010-11-09 03:00,9,716.85,718.2,715.6,717.6,59
,2010-11-09 03:30,9,717.25,725.6,717.25,725.1,215
,2010-11-09 04:00,9,722.9,727.5,722.2,727.5,170
,2010-11-09 04:30,9,727.5,731.5,727.5,729,180
,2010-11-09 05:00,9,728.5,731,727.5,731,197
,2010-11-09 05:30,9,731.2,731.9,729.2,731.75,157
,2010-11-09 06:00,9,731.65,733.7,729.65,730.1,91
,2010-11-09 06:30,9,730.55,730.55,727.1,728.6,75
,2010-11-09 07:00,9,728.15,730.9,726.15,727.05,101
,2010-11-09 07:30,9,728.35,728.35,722.2,726.85,292
,2010-11-09 08:00,9,726.35,732.3,725.45,731.1,297
,2010-11-09 08:30,9,731.3,733.3,729.35,732.55,229
,2010-11-09 09:00,9,732.85,735.2,731.5,733.6,469
,2010-11-09 09:30,9,733.05,733.05,726.5,729,315
,2010-11-09 10:00,9,729.65,732.25,728.85,731.65,338
,2010-11-09 10:30,9,731.65,737,731.6,735,256
,2010-11-09 11:00,9,734.75,741.05,734.75,741,296
,2010-11-09 11:30,9,741,743.15,737.85,741.6,308
,2010-11-09 12:00,9,743.1,743.5,729.6,731.7,206
,2010-11-09 12:30,9,731.75,732.65,706.7,712.95,862
,2010-11-09 13:00,9,713.5,721.15,711.8,714.65,160
,2010-11-09 13:30,9,714.7,715.9,711.15,713.25,115
,2010-11-09 14:00,9,711.15,712.75,693.15,694.5,384
,2010-11-09 14:30,9,694.5,694.5,675.1,684.7,643
,2010-11-09 15:00,9,684.5,691.05,681.7,690.3,129
,2010-11-09 15:30,9,693,695,691.85,692.5,53
,2010-11-09 16:00,9,692.5,692.5,685.05,685.05,33
,2010-11-09 17:00,10,694.95,694.95,690.45,693,24
,2010-11-09 17:30,10,692.95,697.55,691.75,697.55,51
,2010-11-09 18:00,10,698,699,695.15,695.15,51
,2010-11-09 18:30,10,696.45,699.9,694.9,699.9,39
,2010-11-09 19:00,10,698.55,700.5,698.5,700.15,61
,2010-11-09 19:30,10,701.45,702.55,700.35,702.1,29
,2010-11-09 20:00,10,703,703,701.2,701.2,29
,2010-11-09 20:30,10,700.55,700.55,687.4,693,113
,2010-11-09 21:00,10,691.5,692.8,687.4,687.4,40
,2010-11-09 21:30,10,688,692.7,687.4,691.1,57
,2010-11-09 22:00,10,689.6,692,687.8,688.15,17
,2010-11-09 22:30,10,691.65,694.05,691.3,693,20
,2010-11-09 23:00,10,693,694.7,693,694.45,24
,2010-11-09 23:30,10,692.7,694.75,692.7,694.75,3
,2010-11-10 00:00,10,694.05,695,692.7,693.2,12
,2010-11-10 00:30,10,695.35,697.75,694.9,696.25,17
,2010-11-10 01:00,10,696.55,700.85,695,700.85,36
,2010-11-10 01:30,10,701.4,705.1,699.2,705.1,117
,2010-11-10 02:00,10,703.9,716.45,701.2,714.8,197
,2010-11-10 02:30,10,715.95,724.4,715.95,716,295
,2010-11-10 03:00,10,716,721.4,713.1,714.4,228
,2010-11-10 03:30,10,713.85,715.25,710.8,710.8,141
,2010-11-10 04:00,10,710.1,710.1,704,704,138
,2010-11-10 04:30,10,703,706.05,701.25,706.05,124
,2010-11-10 05:00,10,705.8,706.5,697.8,699.5,369
,2010-11-10 05:30,10,699.45,703.05,697.8,700,106
,2010-11-10 06:00,10,698,701.8,697.8,700,146
,2010-11-10 06:30,10,702,703,698.55,698.55,83
,2010-11-10 07:00,10,699.5,707.5,699,707.2,190
,2010-11-10 07:30,10,706.7,713.35,698.25,711.5,329
,2010-11-10 08:00,10,711.5,715,706.75,707.95,352
,2010-11-10 08:30,10,707.95,708.25,699,702.5,445
,2010-11-10 09:00,10,702.45,705.3,694.2,694.2,825
,2010-11-10 09:30,10,696,708.4,693.85,708.4,513
,2010-11-10 10:00,10,707,713.35,702.75,713.05,160
,2010-11-10 10:30,10,713,714.9,708.5,711.9,179
,2010-11-10 11:00,10,711.9,712.5,702.6,703,170
,2010-11-10 11:30,10,702.7,705.95,694.6,694.6,196
,2010-11-10 12:00,10,694.35,702.05,692.7,697,303
,2010-11-10 12:30,10,697,704.45,694.25,701.05,60
,2010-11-10 13:00,10,703,704.2,701,701.15,53
,2010-11-10 13:30,10,702.5,702.5,700,701.45,15
,2010-11-10 14:00,10,701.45,702.4,699.25,700.35,43
,2010-11-10 14:30,10,700.3,703.5,700,703.5,32
,2010-11-10 15:00,10,703.85,704,703.85,704,2
,2010-11-10 15:30,10,703,703,699,699,22
,2010-11-10 16:00,10,699.5,700.5,698.85,698.85,7
,2010-11-10 17:00,11,702.6,702.6,697.1,701.2,4
,2010-11-10 18:00,11,701.35,703,699.95,699.95,25
,2010-11-10 18:30,11,700.75,703.65,700.65,703.55,11
,2010-11-10 19:00,11,703,705,703,705,25
,2010-11-10 19:30,11,705.5,708,705.5,706.65,11
,2010-11-10 20:00,11,706.7,709.95,704.95,709.95,51
,2010-11-10 20:30,11,709.95,709.95,708.05,708.05,14
,2010-11-10 21:00,11,709.7,709.75,708.8,709.75,7
,2010-11-10 21:30,11,709.45,710.25,708.95,710.25,11
,2010-11-10 22:00,11,710.05,710.05,708,708,14
,2010-11-10 22:30,11,708.25,711.35,708,709.6,32
,2010-11-10 23:00,11,710.95,712,709.55,712,12
,2010-11-10 23:30,11,711.4,714.5,711.4,713.75,59
,2010-11-11 00:00,11,713.95,713.95,712.6,712.6,11
,2010-11-11 00:30,11,712.6,713.05,709.8,709.8,37
,2010-11-11 01:00,11,711.9,711.95,709.9,710.35,16
,2010-11-11 01:30,11,711.9,713.9,708.2,713.9,35
,2010-11-11 02:00,11,711.95,713.45,711.5,712.1,42
,2010-11-11 02:30,11,712.85,717.9,710.65,716.4,74
,2010-11-11 03:00,11,715.75,716.7,713.3,714.1,39
,2010-11-11 03:30,11,713.25,715.95,713,715.95,82
,2010-11-11 04:00,11,713.55,718.5,713.55,715.3,94
,2010-11-11 04:30,11,715.3,719.55,713.9,718.75,126
,2010-11-11 05:00,11,718.75,722.05,716.5,720.5,229
,2010-11-11 05:30,11,720.95,722.9,718.25,719.5,123
,2010-11-11 06:00,11,719.75,720.05,716.8,718.6,87
,2010-11-11 06:30,11,718.3,718.3,715.2,717.45,179
,2010-11-11 07:00,11,717,721.25,717,717.85,172
,2010-11-11 07:30,11,717.3,719.9,714.9,715,197
,2010-11-11 08:00,11,716.05,720.35,714.3,715,247
,2010-11-11 08:30,11,716.6,717.55,697.2,702.35,635
,2010-11-11 09:00,11,702.6,709.05,698.9,708,524
,2010-11-11 09:30,11,708.55,711.1,706.6,708.7,348
,2010-11-11 10:00,11,708.9,708.95,703.95,704.5,76
,2010-11-11 10:30,11,705.8,707.6,705.05,707.3,72
,2010-11-11 11:00,11,707.5,710,707.2,709.5,68
,2010-11-11 11:30,11,709.7,711.1,704.1,704.15,190
,2010-11-11 12:00,11,704.15,706.6,702.1,704.5,91
,2010-11-11 12:30,11,705.4,706.85,705.05,705.05,11
,2010-11-11 13:00,11,706.05,706.85,705,706.7,24
,2010-11-11 13:30,11,707.05,710.95,707.05,710.5,66
,2010-11-11 14:00,11,710.5,711.45,710.5,711.1,6
,2010-11-11 14:30,11,709.9,712.6,709.9,712.6,35
,2010-11-11 15:00,11,713.3,714.2,713.3,713.4,12
,2010-11-11 15:30,11,712.45,712.45,710.65,712,14
,2010-11-11 16:00,11,711.05,711.05,711,711,3
,2010-11-11 17:00,12,705.15,709.8,705.15,709.8,5
,2010-11-11 17:30,12,708.8,708.8,708.75,708.75,4
,2010-11-11 18:00,12,708.5,709,707.5,708,21
,2010-11-11 18:30,12,708,708,704.9,705.55,10
,2010-11-11 19:00,12,705.55,708.2,701.3,703,23
,2010-11-11 19:30,12,701.5,702,698.15,702,71
,2010-11-11 20:00,12,701.55,701.55,697.7,697.7,33
,2010-11-11 20:30,12,697.7,701.15,697.7,697.7,18
,2010-11-11 21:00,12,697.7,700.1,691.7,692.8,76
,2010-11-11 21:30,12,692,696.95,691.95,693.2,31
,2010-11-11 22:00,12,693.85,694.65,693.8,693.8,22
,2010-11-11 22:30,12,695,696.25,693.85,693.85,18
,2010-11-11 23:00,12,693.85,695.15,693.8,694.05,41
,2010-11-11 23:30,12,693.8,695.9,691.35,695.05,30
,2010-11-12 00:00,12,695.9,697,694.9,695.55,29
,2010-11-12 00:30,12,695.55,695.55,690,692.8,101
,2010-11-12 01:00,12,692.35,692.95,683.3,684.5,119
,2010-11-12 01:30,12,683.25,685,680,682.95,192
,2010-11-12 02:00,12,682.15,684.25,676.2,678.6,206
,2010-11-12 02:30,12,681.45,689.15,678.35,686.35,150
,2010-11-12 03:00,12,686.85,689.7,681.2,681.2,81
,2010-11-12 03:30,12,681.15,684.75,679.3,680.05,85
,2010-11-12 04:00,12,679.75,683.25,677.2,683,111
,2010-11-12 04:30,12,683,700.75,680.5,696,343
,2010-11-12 05:00,12,695.5,695.5,691.1,695.45,100
,2010-11-12 05:30,12,695.4,700,692.25,695.95,121
,2010-11-12 06:00,12,694.55,696.95,693.2,695.5,24
,2010-11-12 06:30,12,697.5,699.05,695,695.4,40
,2010-11-12 07:00,12,695.05,695.2,691.2,691.2,73
,2010-11-12 07:30,12,692,704.15,692,704,204
,2010-11-12 08:00,12,703.5,705,700.8,702.1,202
,2010-11-12 08:30,12,700.25,706,700.2,704.7,136
,2010-11-12 09:00,12,705.4,707,699,703.05,142
,2010-11-12 09:30,12,700.45,701.5,692,695.65,451
,2010-11-12 10:00,12,695.5,696.2,685,685.95,581
,2010-11-12 10:30,12,686,686.05,678.05,681.95,211
,2010-11-12 11:00,12,681.95,683.3,675.4,677.6,200
,2010-11-12 11:30,12,677.5,681.45,672,674.1,456
,2010-11-12 12:00,12,674.1,679.4,673.4,675.05,195
,2010-11-12 12:30,12,676.5,679.25,673,673.2,73
,2010-11-12 13:00,12,673,676,672,675.35,43
,2010-11-12 13:30,12,674.4,674.75,673.7,674,35
,2010-11-12 14:00,12,674.15,679.5,674.15,676.95,28
,2010-11-12 14:30,12,678.95,682.35,676.4,681.25,60
,2010-11-12 15:00,12,682.35,682.35,677.6,678,8
,2010-11-12 15:30,12,678,678,677,677.3,10
,2010-11-12 16:00,12,678.95,678.95,678.95,678.95,1
,2010-11-14 17:00,15,673.65,680.5,673.65,677.9,27
,2010-11-14 17:30,15,675.65,676,673.7,676,7
,2010-11-14 18:00,15,677.85,684.4,677.85,684,54
,2010-11-14 18:30,15,684.15,685.3,681.05,681.05,38
,2010-11-14 19:00,15,681.15,684.3,680.6,684.3,14
,2010-11-14 19:30,15,684.3,686.1,684.3,685.9,18
,2010-11-14 20:00,15,686.1,689,681.3,681.3,47
,2010-11-14 20:30,15,683,683,678.05,680.15,18
,2010-11-14 21:00,15,679.15,679.15,677,677.05,12
,2010-11-14 21:30,15,677.05,678.45,675.2,675.2,39
,2010-11-14 22:00,15,676.65,678.6,676.05,676.05,16
,2010-11-14 22:30,15,677.5,677.5,677.5,677.5,1
,2010-11-14 23:00,15,677.5,678.95,677.5,678.95,2
,2010-11-14 23:30,15,676.05,676.05,669.6,671.4,40
,2010-11-15 00:00,15,670.6,673.95,669.95,670.35,19
,2010-11-15 00:30,15,672.3,674,671.3,673.15,10
,2010-11-15 01:00,15,674.05,675.6,673.1,674.5,21
,2010-11-15 01:30,15,676.8,677.45,671.5,673.5,34
,2010-11-15 02:00,15,673.5,673.6,669.75,670,121
,2010-11-15 02:30,15,668.45,669.05,664.5,667.8,120
,2010-11-15 03:00,15,668.55,670.75,668.55,669.2,27
,2010-11-15 03:30,15,669.95,672.2,669.5,672.2,95
,2010-11-15 04:00,15,672.2,675.1,670.8,673.85,127
,2010-11-15 04:30,15,671.25,673,669.95,670.9,58
,2010-11-15 05:00,15,671.5,678.3,671.4,674.55,71
,2010-11-15 05:30,15,675,677.5,673.85,673.85,41
,2010-11-15 06:00,15,673.9,677.35,673.35,675.25,51
,2010-11-15 06:30,15,675.25,680.25,675.25,678.5,75
,2010-11-15 07:00,15,678.5,678.5,673,675.5,111
,2010-11-15 07:30,15,675.5,680.85,670.95,672.7,236
,2010-11-15 08:00,15,673.5,682.65,673.5,681.2,323
,2010-11-15 08:30,15,681.3,684,677.9,682.5,208
,2010-11-15 09:00,15,683.4,685.5,680.2,685.5,255
,2010-11-15 09:30,15,686,689.4,685.45,686.8,209
,2010-11-15 10:00,15,686.5,686.55,682,683.35,161
,2010-11-15 10:30,15,683.35,685.55,683.15,685.05,124
,2010-11-15 11:00,15,685.2,685.55,681,681.05,112
,2010-11-15 11:30,15,680.95,682.1,680,681,157
,2010-11-15 12:00,15,681.1,681.4,679,679,62
,2010-11-15 12:30,15,679.05,681.05,677.15,677.15,66
,2010-11-15 13:00,15,677.8,679.25,676,676,22
,2010-11-15 13:30,15,677.1,677.1,673.4,673.4,68
,2010-11-15 14:00,15,672.8,674.9,672.3,673.45,24
,2010-11-15 14:30,15,672.65,672.65,668.95,670.2,48
,2010-11-15 15:00,15,670.25,671.5,670,671.5,19
,2010-11-15 15:30,15,671.5,672.75,670,670,9
,2010-11-15 16:00,15,674.35,674.35,674.35,674.35,1
,2010-11-15 17:00,16,672.85,674.1,671,674.1,16
,2010-11-15 17:30,16,672.15,672.15,672,672.05,8
,2010-11-15 18:00,16,673.3,673.3,673.3,673.3,2
,2010-11-15 18:30,16,672.45,676,672.4,675.1,29
,2010-11-15 19:00,16,675.95,675.95,675.95,675.95,1
,2010-11-15 19:30,16,672.55,673.7,670.75,671.1,9
,2010-11-15 20:00,16,672,672,671.95,671.95,3
,2010-11-15 20:30,16,671.95,672.85,671.95,672.35,9
,2010-11-15 21:00,16,672.35,672.35,669.45,670.5,38
,2010-11-15 21:30,16,670,670.4,670,670.4,6
,2010-11-15 22:30,16,675,676,675,676,3
,2010-11-15 23:00,16,675.6,678.75,675.6,677.2,16
,2010-11-15 23:30,16,677.2,677.2,674,675.95,8
,2010-11-16 00:00,16,676.2,676.55,672.75,674,76
,2010-11-16 00:30,16,674.05,674.05,671.55,673,30
,2010-11-16 01:00,16,672.75,672.75,672.2,672.2,11
,2010-11-16 01:30,16,672.2,672.55,670.65,672.55,4
,2010-11-16 02:00,16,673,674,672,672.9,49
,2010-11-16 02:30,16,673,675.15,673,673,27
,2010-11-16 03:00,16,672.75,672.75,671.7,671.7,6
,2010-11-16 03:30,16,672.65,675.5,672.5,674.35,21
,2010-11-16 04:00,16,675.7,675.85,674.35,675.7,9
,2010-11-16 04:30,16,674.1,674.1,671.3,671.3,28
,2010-11-16 05:00,16,671,671.7,665,669,197
,2010-11-16 05:30,16,669.65,672.15,668.35,668.8,118
,2010-11-16 06:00,16,667.4,669.25,667.4,669,45
,2010-11-16 06:30,16,668.5,670.75,665,665,122
,2010-11-16 07:00,16,664.75,666.35,658.2,659.25,470
,2010-11-16 07:30,16,659.25,665.65,658.1,658.95,470
,2010-11-16 08:00,16,659.05,661.15,658.1,660.75,239
,2010-11-16 08:30,16,660.15,662.05,656.1,658.85,394
,2010-11-16 09:00,16,659.05,659.95,653.4,656.1,296
,2010-11-16 09:30,16,656.05,656.45,649.5,651.3,732
,2010-11-16 10:00,16,651.3,651.3,643.1,643.65,579
,2010-11-16 10:30,16,643.65,645.1,636,642.25,617
,2010-11-16 11:00,16,643,645.5,642.35,643.8,174
,2010-11-16 11:30,16,643.25,647.15,640.15,645.05,162
,2010-11-16 12:00,16,645,645.3,641.25,642.6,115
,2010-11-16 12:30,16,642.7,647.45,642.7,647.45,58
,2010-11-16 13:00,16,647,647.5,643.3,643.3,68
,2010-11-16 13:30,16,643.55,643.55,641.3,642,31
,2010-11-16 14:00,16,642.5,643.15,640.45,642,77
,2010-11-16 14:30,16,642.4,642.4,638.85,640.45,43
,2010-11-16 15:00,16,640.7,642.45,640.7,641.55,10
,2010-11-16 15:30,16,642.95,643,642.35,642.35,6
,2010-11-16 16:00,16,642.1,645.45,642.1,645.45,26
,2010-11-16 17:00,17,642.35,642.35,639.2,639.4,13
,2010-11-16 17:30,17,638.35,640.9,638.35,639.05,12
,2010-11-16 18:00,17,639,639,633,633.15,72
,2010-11-16 18:30,17,634,636.95,634,636.95,10
,2010-11-16 19:00,17,636.95,637,633,634.05,15
,2010-11-16 19:30,17,634,635.05,634,635.05,6
,2010-11-16 20:00,17,636.05,636.15,633.8,633.8,8
,2010-11-16 20:30,17,632.55,637,632.55,637,168
,2010-11-16 21:00,17,636.7,637.5,636.3,637.25,15
,2010-11-16 21:30,17,636.65,636.65,636,636,5
,2010-11-16 22:00,17,636,636.6,635.35,635.35,7
,2010-11-16 22:30,17,635.95,635.95,635.95,635.95,1
,2010-11-16 23:00,17,635.05,637,635,637,7
,2010-11-16 23:30,17,637.25,637.25,637.25,637.25,1
,2010-11-17 00:00,17,636.8,638.45,636.05,637.45,16
,2010-11-17 00:30,17,637.4,637.4,636.5,636.5,18
,2010-11-17 01:00,17,636.4,636.4,634.65,634.65,18
,2010-11-17 01:30,17,634.75,635.3,626,628.75,187
,2010-11-17 02:00,17,629,629.95,625.65,626.95,194
,2010-11-17 02:30,17,628.45,629.5,626.65,628.65,151
,2010-11-17 03:00,17,629,637.95,627.8,637.95,160
,2010-11-17 03:30,17,637,639,635,638.6,108
,2010-11-17 04:00,17,638,638,636.1,636.4,81
,2010-11-17 04:30,17,636.35,638.55,636,638.55,126
,2010-11-17 05:00,17,638.85,639.5,632.55,632.85,141
,2010-11-17 05:30,17,633.8,633.8,632,633.65,29
,2010-11-17 06:00,17,632.35,639.45,631.3,637.5,196
,2010-11-17 06:30,17,637.5,644.6,637.5,644,269
,2010-11-17 07:00,17,643.5,647,642.5,644.5,193
,2010-11-17 07:30,17,644.1,650.5,644,650,331
,2010-11-17 08:00,17,649.35,651.85,646.8,649,205
,2010-11-17 08:30,17,648.6,650.6,644.65,650,191
,2010-11-17 09:00,17,651.15,663.95,651.15,659.4,663
,2010-11-17 09:30,17,659.75,661.9,657.05,658.65,231
,2010-11-17 10:00,17,658.85,660.15,652.5,658.1,267
,2010-11-17 10:30,17,658.25,660.65,652.2,656,336
,2010-11-17 11:00,17,656.5,660.45,653.35,653.5,192
,2010-11-17 11:30,17,655.65,655.65,651,655.5,259
,2010-11-17 12:00,17,654.9,654.9,651.45,652.55,46
,2010-11-17 12:30,17,652.75,656.5,652.25,655.55,96
,2010-11-17 13:00,17,654.5,654.5,652.1,654.45,26
,2010-11-17 13:30,17,654.35,656.25,653.95,654.85,79
,2010-11-17 14:00,17,655.3,655.95,654,655.25,107
,2010-11-17 14:30,17,654.4,658.75,654.4,657.5,93
,2010-11-17 15:00,17,657.3,660,657.3,660,35
,2010-11-17 15:30,17,660.05,663.2,660,662.3,34
,2010-11-17 16:00,17,662.45,664.2,662.1,662.2,26
,2010-11-17 17:00,18,661.85,663.05,661.85,663.05,3
,2010-11-17 17:30,18,663.9,665.5,661.7,662.95,30
,2010-11-17 18:00,18,663.3,667.6,663.3,667.6,28
,2010-11-17 18:30,18,666.2,671.8,666.2,671,31
,2010-11-17 19:00,18,671.55,672.75,670.05,670.05,43
,2010-11-17 19:30,18,673.7,674.4,671.5,672.95,31
,2010-11-17 20:00,18,672.85,678.75,672.85,678.75,82
,2010-11-17 20:30,18,678.75,678.75,675.15,675.15,55
,2010-11-17 21:00,18,675.05,677.8,673.5,675.35,36
,2010-11-17 21:30,18,675.5,675.5,675.5,675.5,2
,2010-11-17 22:00,18,674.75,675.7,674.55,675,6
,2010-11-17 22:30,18,675.7,677,675.15,675.9,27
,2010-11-17 23:00,18,676.95,677.2,676.4,676.4,15
,2010-11-17 23:30,18,677.2,679.9,677.2,679.9,33
,2010-11-18 00:00,18,679.9,681.7,678.55,678.8,31
,2010-11-18 00:30,18,679.6,679.7,677.5,679.35,24
,2010-11-18 01:00,18,678.35,678.5,676.85,677,28
,2010-11-18 01:30,18,677.75,680,677,678.1,117
,2010-11-18 02:00,18,678.2,678.9,674.2,675.35,137
,2010-11-18 02:30,18,675.4,686.4,675.05,685.7,201
,2010-11-18 03:00,18,685.25,686.4,681.6,682,141
,2010-11-18 03:30,18,682,684,681.3,683.25,62
,2010-11-18 04:00,18,683.35,683.5,680,680.3,94
,2010-11-18 04:30,18,680.25,682.9,680,682.55,89
,2010-11-18 05:00,18,683.85,684,681.1,681.65,29
,2010-11-18 05:30,18,681.9,682.6,681.6,682.6,29
,2010-11-18 06:00,18,682,683.25,681.15,682.5,118
,2010-11-18 06:30,18,682.05,684.9,681.5,683.8,146
,2010-11-18 07:00,18,683.6,684.4,679.7,679.7,99
,2010-11-18 07:30,18,678.55,685.3,677,685.3,182
,2010-11-18 08:00,18,684.1,684.5,679.8,680,262
,2010-11-18 08:30,18,680,684.9,680,684.85,212
,2010-11-18 09:00,18,684.9,685.55,680.25,683.5,149
,2010-11-18 09:30,18,682.4,685.55,680.95,685.55,241
,2010-11-18 10:00,18,685.1,696.2,685.1,694.1,439
,2010-11-18 10:30,18,693.75,696.25,690.7,693.75,352
,2010-11-18 11:00,18,693.8,698.55,692.25,695.55,263
,2010-11-18 11:30,18,695.55,696.5,691.15,695.65,363
,2010-11-18 12:00,18,695.2,695.7,692.2,693.1,122
,2010-11-18 12:30,18,694.35,696.9,694,696.9,56
,2010-11-18 13:00,18,696,696,694.3,695.05,22
,2010-11-18 13:30,18,696,696.95,695.8,696.8,18
,2010-11-18 14:00,18,697.2,698,695.15,696.45,23
,2010-11-18 14:30,18,696,697.9,695.15,695.85,15
,2010-11-18 15:00,18,695.5,695.85,695.45,695.5,9
,2010-11-18 15:30,18,697.45,697.45,694.8,694.8,8
,2010-11-18 16:00,18,696.9,697.4,696.9,697.1,3
,2010-11-18 17:00,19,698,700.9,698,700.9,61
,2010-11-18 17:30,19,700.8,704.7,700.8,703.8,75
,2010-11-18 18:00,19,703.8,703.8,699,700.7,23
,2010-11-18 18:30,19,699.55,699.55,698.3,698.3,10
,2010-11-18 19:00,19,699,700.65,697.95,700.3,25
,2010-11-18 19:30,19,698.05,699,698,698,15
,2010-11-18 20:00,19,698,700,698,700,11
,2010-11-18 20:30,19,698.3,700,698,698,17
,2010-11-18 21:00,19,698,698,693.2,695.35,37
,2010-11-18 21:30,19,694.35,694.35,691.5,692.05,24
,2010-11-18 22:00,19,692.05,693,688.05,691.45,37
,2010-11-18 22:30,19,690.1,690.75,689,690.75,17
,2010-11-18 23:00,19,691.4,691.4,689.05,689.05,9
,2010-11-18 23:30,19,689.1,689.1,687.4,687.4,41
,2010-11-19 00:00,19,687.8,697.6,687.8,697.05,90
,2010-11-19 00:30,19,697.2,706.35,697.2,705.2,85
,2010-11-19 01:00,19,705,705,701.2,702.75,51
,2010-11-19 01:30,19,702.75,703.9,701.2,703.9,53
,2010-11-19 02:00,19,702,703.2,698.65,703.15,80
,2010-11-19 02:30,19,701.7,706.1,700.85,706.1,69
,2010-11-19 03:00,19,705.35,706.05,703.4,704.95,30
,2010-11-19 03:30,19,704.95,707.25,700,700,115
,2010-11-19 04:00,19,700,703,698.65,699.35,103
,2010-11-19 04:30,19,698.6,703,688.9,700,332
,2010-11-19 05:00,19,700,700.8,698.45,700.8,73
,2010-11-19 05:30,19,701.95,703.35,700.8,703.35,56
,2010-11-19 06:00,19,702.25,703.05,698.65,698.9,197
,2010-11-19 06:30,19,698.5,699.25,693.4,694.4,110
,2010-11-19 07:00,19,693.85,698.05,693.55,697.2,178
,2010-11-19 07:30,19,694.5,704.95,694.5,698,396
,2010-11-19 08:00,19,696.8,698.6,693.25,698.45,318
,2010-11-19 08:30,19,698.45,699.95,694.65,698.9,178
,2010-11-19 09:00,19,699.1,705,697.2,703,226
,2010-11-19 09:30,19,703,707.05,701,701.6,512
,2010-11-19 10:00,19,701.95,705,698.8,703,190
,2010-11-19 10:30,19,703.05,703.05,697.8,699.7,170
,2010-11-19 11:00,19,700.15,701.35,700.1,700.35,28
,2010-11-19 11:30,19,702.25,704.8,701.55,704.4,79
,2010-11-19 12:00,19,703.6,704.4,700.6,701.75,89
,2010-11-19 12:30,19,701.95,702,699.55,699.95,19
,2010-11-19 13:00,19,701.5,704.4,701.5,702.9,35
,2010-11-19 13:30,19,703.25,704.4,702.95,703.45,26
,2010-11-19 14:00,19,702.05,702.05,699.65,700.75,14
,2010-11-19 14:30,19,700.4,704.4,700.35,702.45,39
,2010-11-19 15:00,19,702.7,702.7,702.7,702.7,4
,2010-11-19 15:30,19,703.15,703.15,702.35,702.35,3
,2010-11-19 16:00,19,701.45,703.85,701.45,703.75,4
,2010-11-21 17:00,22,706.9,712,706.9,712,60
,2010-11-21 17:30,22,711.95,712.95,710.35,712.15,15
,2010-11-21 18:00,22,710.35,711.5,707.75,708.5,24
,2010-11-21 18:30,22,707.15,707.15,705.15,705.6,18
,2010-11-21 19:00,22,708.15,708.15,708.15,708.15,2
,2010-11-21 19:30,22,709.85,710.5,709.4,710,22
,2010-11-21 20:00,22,710,710.5,709.3,710.5,14
,2010-11-21 20:30,22,708.65,709.95,708.6,709.95,6
,2010-11-21 21:00,22,708.2,708.2,707.15,707.95,5
,2010-11-21 21:30,22,710.3,710.3,710.3,710.3,1
,2010-11-21 22:00,22,710.5,710.5,710.5,710.5,6
,2010-11-21 22:30,22,710.45,710.9,710.4,710.9,26
,2010-11-21 23:00,22,710.65,712.7,710.5,712.7,21
,2010-11-21 23:30,22,712.95,713,712,712.75,9
,2010-11-22 00:00,22,712.85,712.85,709.85,710.25,17
,2010-11-22 00:30,22,711.3,711.5,708.65,708.65,21
,2010-11-22 01:00,22,710.05,714,710.05,713.15,29
,2010-11-22 01:30,22,712.65,715,711.6,712,91
,2010-11-22 02:00,22,711.35,712.8,709.3,712.7,36
,2010-11-22 02:30,22,711.1,713.4,710.5,713.4,29
,2010-11-22 03:00,22,712.6,712.6,709.55,710,71
,2010-11-22 03:30,22,709.5,712,708.5,711,101
,2010-11-22 04:00,22,710.6,713,709.9,711.7,91
,2010-11-22 04:30,22,710.55,711.05,709.4,710.8,65
,2010-11-22 05:00,22,711,711.4,708.75,710.55,42
,2010-11-22 05:30,22,709.55,711.5,708.55,709,76
,2010-11-22 06:00,22,708.55,708.55,697.5,699,285
,2010-11-22 06:30,22,699,702.05,696.5,702.05,56
,2010-11-22 07:00,22,700.7,701.5,697,699.4,75
,2010-11-22 07:30,22,699.8,701.1,698,700,229
,2010-11-22 08:00,22,700.05,704.2,700,704,285
,2010-11-22 08:30,22,704.1,706,704,705.7,131
,2010-11-22 09:00,22,705.7,705.9,700.3,700.3,187
,2010-11-22 09:30,22,700.6,700.8,696.8,697.5,278
,2010-11-22 10:00,22,697.25,697.25,686.5,687.5,529
,2010-11-22 10:30,22,687,691.55,683.95,686.1,431
,2010-11-22 11:00,22,686.05,689.75,682.05,682.05,100
,2010-11-22 11:30,22,682.05,685.15,679.05,685,310
,2010-11-22 12:00,22,684.9,686.85,684.9,686.3,69
,2010-11-22 12:30,22,686.3,689.5,685.4,687.5,32
,2010-11-22 13:00,22,687.4,691.9,687.4,690,63
,2010-11-22 13:30,22,689.8,691.9,689.8,691.8,29
,2010-11-22 14:00,22,691.8,692.9,691.2,691.2,22
,2010-11-22 14:30,22,692.55,694.2,692.55,694.2,50
,2010-11-22 15:00,22,694.05,694.85,693,693.5,13
,2010-11-22 15:30,22,693.4,693.5,693.4,693.5,3
,2010-11-22 17:00,23,693.7,694.35,689.6,694.35,14
,2010-11-22 17:30,23,692.25,692.25,689,689.1,9
,2010-11-22 18:00,23,690.6,690.6,685.65,687.35,41
,2010-11-22 18:30,23,687.9,687.9,687.85,687.85,3
,2010-11-22 19:00,23,687.55,687.55,687.55,687.55,4
,2010-11-22 19:30,23,689.45,690.6,688,690.6,8
,2010-11-22 20:00,23,687.6,687.6,687.35,687.35,5
,2010-11-22 20:30,23,687.3,687.3,687.3,687.3,1
,2010-11-22 21:30,23,686,686,685.1,685.75,9
,2010-11-22 22:00,23,685.85,686.6,685.85,686.6,5
,2010-11-22 22:30,23,685.15,686.6,683.8,686.6,10
,2010-11-22 23:00,23,683.1,683.1,683.1,683.1,1
,2010-11-22 23:30,23,683.1,683.1,683.1,683.1,1
,2010-11-23 00:00,23,683.5,688.15,683.1,688.15,29
,2010-11-23 00:30,23,688.15,688.15,685.75,685.75,22
,2010-11-23 01:00,23,686.85,693,686.85,690,99
,2010-11-23 01:30,23,687.05,687.05,681,681,144
,2010-11-23 02:00,23,682.45,682.45,681,681.85,103
,2010-11-23 02:30,23,682.55,685,682.55,684.95,23
,2010-11-23 03:00,23,685.05,691.95,684.15,685.05,114
,2010-11-23 03:30,23,685.8,686.5,677.25,678,283
,2010-11-23 04:00,23,679,680.9,676.2,680.25,182
,2010-11-23 04:30,23,677.75,677.75,669.6,669.6,496
,2010-11-23 05:00,23,669.4,670,665.55,665.55,307
,2010-11-23 05:30,23,665.55,667.5,661.05,664.5,180
,2010-11-23 06:00,23,665.1,665.1,659.25,663.15,237
,2010-11-23 06:30,23,662.35,666,659.45,664.3,168
,2010-11-23 07:00,23,664.35,667.1,664.3,666.9,81
,2010-11-23 07:30,23,665.05,668.05,664.35,666.3,206
,2010-11-23 08:00,23,666.3,676.5,666.25,675.7,378
,2010-11-23 08:30,23,675.7,682.15,672.45,681.1,452
,2010-11-23 09:00,23,681.1,684.9,679.8,683.15,475
,2010-11-23 09:30,23,683.5,685.1,681,682.3,245
,2010-11-23 10:00,23,682.35,682.35,677.5,679.45,179
,2010-11-23 10:30,23,679.5,683.4,675.8,682.8,168
,2010-11-23 11:00,23,682.65,682.65,675.85,680.8,169
,2010-11-23 11:30,23,681.85,692.7,681.85,691.95,459
,2010-11-23 12:00,23,691.95,692.45,685.4,687.35,153
,2010-11-23 12:30,23,686.65,687.55,685.45,686.5,37
,2010-11-23 13:00,23,687.05,687.95,683,686.65,61
,2010-11-23 13:30,23,684.4,687.15,684.4,686.35,11
,2010-11-23 14:00,23,685.75,688,684,688,9
,2010-11-23 14:30,23,687.1,688,686.2,688,27
,2010-11-23 15:00,23,686.2,687.5,686.2,687.5,7
,2010-11-23 15:30,23,688,688,688,688,1
,2010-11-23 17:30,24,686.9,686.9,686.85,686.85,4
,2010-11-23 18:00,24,687.1,689.6,686.75,689.6,8
,2010-11-23 18:30,24,687.85,690.6,687,690.6,14
,2010-11-23 19:00,24,689.5,697.95,689.5,695.45,20
,2010-11-23 19:30,24,697.9,700.9,696.75,699,71
,2010-11-23 20:00,24,699.35,699.5,696.3,698.2,30
,2010-11-23 20:30,24,699.3,699.3,698.2,698.2,3
,2010-11-23 21:00,24,697.2,697.5,696.4,697.35,5
,2010-11-23 21:30,24,697.3,697.3,697.3,697.3,1
,2010-11-23 22:00,24,697.9,698,697.3,697.3,3
,2010-11-23 23:00,24,697.35,700,697.35,700,8
,2010-11-23 23:30,24,697.7,700,697.6,699,9
,2010-11-24 00:00,24,698.5,699,697.4,699,12
,2010-11-24 00:30,24,700,700.5,699.5,699.5,14
,2010-11-24 01:00,24,699.5,700,694.35,694.35,145
,2010-11-24 01:30,24,695.35,697.1,693.6,695.55,86
,2010-11-24 02:00,24,695.55,695.55,694.75,694.75,25
,2010-11-24 02:30,24,694.55,696.65,694.05,696.6,57
,2010-11-24 03:00,24,696.5,699.15,695.7,697,117
,2010-11-24 03:30,24,694.8,695.65,691.95,693.35,51
,2010-11-24 04:00,24,693.95,694.5,685,685,171
,2010-11-24 04:30,24,685,690.1,684.5,690.1,54
,2010-11-24 05:00,24,690.8,691.5,690.05,691.5,30
,2010-11-24 05:30,24,691.4,691.5,691.4,691.5,5
,2010-11-24 06:00,24,689.95,695.9,687.7,694,131
,2010-11-24 06:30,24,693.05,694,691.25,692.7,25
,2010-11-24 07:00,24,692.85,694.5,691.55,694.5,30
,2010-11-24 07:30,24,692.35,693.6,685.25,690.85,181
,2010-11-24 08:00,24,691.85,696.2,691.6,694.2,179
,2010-11-24 08:30,24,696,698,694.5,696.3,204
,2010-11-24 09:00,24,694.65,695.9,691.5,693.95,130
,2010-11-24 09:30,24,693,698,692.25,698,72
,2010-11-24 10:00,24,698,698,694,695.55,175
,2010-11-24 10:30,24,695.8,696.65,694.15,695.75,56
,2010-11-24 11:00,24,695.15,695.65,694,695,53
,2010-11-24 11:30,24,695.4,695.45,694.4,695.45,17
,2010-11-24 12:00,24,695.9,696.7,695.5,696.5,33
,2010-11-24 12:30,24,696.5,696.7,695.75,696.7,16
,2010-11-24 13:00,24,695.7,696.1,695.1,695.55,7
,2010-11-24 13:30,24,695.35,696.5,695.35,696.5,6
,2010-11-24 14:00,24,696.7,696.7,696.7,696.7,1
,2010-11-24 14:30,24,697.8,697.8,697.8,697.8,4
,2010-11-24 15:00,24,697.1,697.1,697.1,697.1,1
,2010-11-24 15:30,24,697,697,697,697,1
,2010-11-24 16:00,24,698.9,698.9,698.9,698.9,1
,2010-11-24 17:00,26,698.85,699,696.4,699,17
,2010-11-24 17:30,26,697.2,697.2,696.4,696.4,4
,2010-11-24 18:00,26,695.9,695.9,695.9,695.9,5
,2010-11-24 18:30,26,695,695,695,695,2
,2010-11-24 19:00,26,695,695,694.9,694.9,4
,2010-11-24 20:30,26,694,694.45,694,694.45,2
,2010-11-24 21:30,26,694.45,694.45,694.45,694.45,2
,2010-11-24 23:00,26,694.6,694.6,694.6,694.6,3
,2010-11-24 23:30,26,693.05,693.05,693.05,693.05,1
,2010-11-25 00:00,26,694.85,694.85,693.9,693.9,4
,2010-11-25 00:30,26,694.7,694.95,694.7,694.95,2
,2010-11-25 01:00,26,694.5,694.5,694.5,694.5,1
,2010-11-25 01:30,26,693.75,696.5,693.75,695.8,8
,2010-11-25 02:00,26,695.8,695.8,692.9,695.4,11
,2010-11-25 02:30,26,693.35,693.95,693.35,693.95,4
,2010-11-25 03:00,26,693,693,691.75,692.5,21
,2010-11-25 03:30,26,693.65,693.95,693.65,693.95,10
,2010-11-25 04:00,26,693.6,693.6,693.6,693.6,1
,2010-11-25 04:30,26,694.9,694.95,693.7,693.7,12
,2010-11-25 05:00,26,695.55,697.1,695.55,696.75,7
,2010-11-25 05:30,26,697,697,697,697,5
,2010-11-25 06:30,26,697.3,697.35,694.85,694.85,12
,2010-11-25 07:00,26,694.1,696.9,693.4,696.9,12
,2010-11-25 07:30,26,696.8,698.95,696.8,698.95,11
,2010-11-25 08:00,26,696.35,698,695.8,698,12
,2010-11-25 08:30,26,696.1,698.75,696.1,698.5,13
,2010-11-25 09:00,26,697.35,699,697.35,699,40
,2010-11-25 09:30,26,698.7,700.75,698,698,38
,2010-11-25 10:00,26,697.6,697.75,696.25,697.7,33
,2010-11-25 10:30,26,697.9,697.9,697.9,697.9,5
,2010-11-25 11:00,26,698,698.5,698,698.5,2
,2010-11-25 17:00,26,699,702,699,702,25
,2010-11-25 18:00,26,698.95,700.85,698.95,700.05,14
,2010-11-25 18:30,26,700.7,700.7,700.7,700.7,1
,2010-11-25 19:30,26,698,699,697.8,697.8,4
,2010-11-25 20:00,26,697,697,696.75,696.75,5
,2010-11-25 20:30,26,697,697,697,697,17
,2010-11-25 21:00,26,696.75,697,696.75,696.75,19
,2010-11-25 21:30,26,696.75,696.75,696.75,696.75,6
,2010-11-25 22:30,26,696.75,696.75,696.75,696.75,1
,2010-11-25 23:00,26,696.75,696.75,695.25,695.25,15
,2010-11-25 23:30,26,695.25,695.25,691.9,691.9,16
,2010-11-26 00:00,26,690.8,690.8,689.8,689.8,17
,2010-11-26 00:30,26,690.1,690.1,683.55,686,38
,2010-11-26 01:00,26,684.1,685.2,684,684.9,14
,2010-11-26 01:30,26,684,684.6,684,684,18
,2010-11-26 02:00,26,684.6,687,684.6,687,76
,2010-11-26 02:30,26,687,687.9,685.05,685.35,30
,2010-11-26 03:00,26,683.75,685.7,683,685.7,26
,2010-11-26 03:30,26,685.5,685.7,677.15,681.75,140
,2010-11-26 04:00,26,679.4,679.7,676.8,678,28
,2010-11-26 04:30,26,678,678,675.8,676.25,70
,2010-11-26 05:00,26,676.5,676.9,667.75,667.75,124
,2010-11-26 05:30,26,668.1,670.05,663.9,665.75,157
,2010-11-26 06:00,26,665.3,672.45,665.3,672.45,53
,2010-11-26 06:30,26,672.45,672.5,666.4,667.05,92
,2010-11-26 07:00,26,668.7,672,667,667,22
,2010-11-26 07:30,26,670.5,672.9,665.25,667.9,80
,2010-11-26 08:00,26,667.6,672,667.6,670.8,55
,2010-11-26 08:30,26,670.8,676.25,663.5,674.85,177
,2010-11-26 09:00,26,675.9,684.05,675.4,680,121
,2010-11-26 09:30,26,679.5,684.05,679.5,683.25,46
,2010-11-26 10:00,26,681.8,683.1,678.05,679.6,13
,2010-11-26 10:30,26,676.95,677.8,675.3,676.95,44
,2010-11-26 11:00,26,677.75,682.7,674.95,682.7,18
,2010-11-26 11:30,26,682.35,682.35,677.05,677.05,13
,2010-11-26 12:00,26,677.2,677.8,677.2,677.8,5
,2010-11-26 12:30,26,677.2,677.25,677.2,677.25,2
,2010-11-28 17:00,29,677.5,677.6,673.1,673.1,18
,2010-11-28 17:30,29,673.1,673.1,673.1,673.1,1
,2010-11-28 18:00,29,673.65,673.65,673,673,28
,2010-11-28 18:30,29,670,670.6,669.6,669.6,8
,2010-11-28 19:00,29,671.05,671.05,669.8,669.8,2
,2010-11-28 19:30,29,669.5,672,669.5,670,11
,2010-11-28 20:00,29,675.05,675.05,675.05,675.05,2
,2010-11-28 20:30,29,677.35,677.35,677.35,677.35,2
,2010-11-28 21:30,29,676.95,676.95,676.05,676.05,2
,2010-11-28 22:00,29,674.3,674.3,672.5,673.55,5
,2010-11-28 22:30,29,672.75,672.8,672.7,672.8,3
,2010-11-28 23:00,29,673,673,673,673,1
,2010-11-29 00:00,29,675.9,678.15,675.9,678.15,4
,2010-11-29 01:00,29,679.35,682.65,679.35,682.65,4
,2010-11-29 01:30,29,682.55,689,680.35,689,36
,2010-11-29 02:00,29,689.75,689.75,685.85,687,11
,2010-11-29 02:30,29,686.2,686.2,685.45,685.45,9
,2010-11-29 03:00,29,685.5,685.5,685.5,685.5,4
,2010-11-29 03:30,29,686.9,689.65,685.5,687.25,71
,2010-11-29 04:00,29,686.65,686.65,683.35,684,43
,2010-11-29 04:30,29,684,684.05,680.75,680.75,20
,2010-11-29 05:00,29,680.5,682.85,680.1,680.55,34
,2010-11-29 05:30,29,679.4,683,679.4,681.75,7
,2010-11-29 06:00,29,678.8,682.8,678.75,679,10
,2010-11-29 06:30,29,678.85,684.8,678.65,684.8,18
,2010-11-29 07:00,29,683.1,685.25,683.1,685,47
,2010-11-29 07:30,29,685.5,686.5,678.85,680.35,88
,2010-11-29 08:00,29,678,683.65,678,683.45,28
,2010-11-29 08:30,29,681.4,681.55,676.6,678,78
,2010-11-29 09:00,29,678.05,680.9,675.85,680,71
,2010-11-29 09:30,29,681.45,685.25,681.45,684.75,36
,2010-11-29 10:00,29,684.7,689.75,682.2,689.75,72
,2010-11-29 10:30,29,691.15,692.95,689.05,689.45,51
,2010-11-29 11:00,29,691.85,694.05,691.7,694.05,22
,2010-11-29 11:30,29,693.85,693.85,692.65,692.65,5
,2010-11-29 12:00,29,693.25,693.25,685.7,687.75,152
,2010-11-29 12:30,29,688.55,688.95,688.55,688.95,3
,2010-11-29 13:00,29,688.15,688.95,688.15,688.75,3
,2010-11-29 13:30,29,691.75,691.75,691.75,691.75,1
,2010-11-29 14:00,29,694,694,694,694,1
,2010-11-29 15:00,29,693.25,693.25,690.1,690.1,6
,2010-11-29 15:30,29,691,691,690.1,690.1,5
,2010-11-29 18:00,30,693.4,695.3,693.4,695.3,6
,2010-11-29 21:00,30,693,693,693,693,1
,2010-11-29 22:00,30,687.4,687.4,687.4,687.4,5
,2010-11-29 22:30,30,686.55,686.55,686.55,686.55,1
,2010-11-30 01:00,30,696,696,696,696,2
,2010-11-30 03:00,30,694.35,695.9,694.35,694.35,4
,2010-11-30 04:00,30,694.5,694.5,694.5,694.5,1
,2010-11-30 04:30,30,697.25,697.5,697.25,697.5,4
,2010-11-30 08:00,30,699.4,703.1,696.85,696.85,34
,2010-11-30 08:30,30,694.75,694.75,693.1,693.25,46
,2010-11-30 09:00,30,698.2,698.75,696.9,697.25,5
,2010-11-30 09:30,30,696.65,698.3,696.3,696.75,22
,2010-11-30 10:00,30,697.6,697.6,696.8,696.95,10
,2010-11-30 10:30,30,697.4,698.7,697.2,698.7,11
,2010-11-30 11:30,30,702,702,702,702,1
,2010-11-30 12:00,30,696.85,696.85,696.85,696.85,1
,2010-11-30 12:30,30,696.6,698.75,696.6,697.4,12
,2010-11-30 13:00,30,696.85,696.85,696.85,696.85,1
,2010-11-30 19:30,1,702,702,702,702,1
,2010-11-30 23:00,1,704.1,704.45,703.65,704,5
,2010-11-30 23:30,1,701.5,703.25,701.5,703.25,2
,2010-12-01 02:00,1,707.05,707.05,706.65,706.65,2
,2010-12-01 03:30,1,707.85,707.85,707.85,707.85,3
,2010-12-01 05:00,1,709.25,709.25,709.25,709.25,1
,2010-12-01 08:00,1,718,718,717.65,717.65,4
,2010-12-01 10:00,1,725,725,723,723,30
,2010-12-01 11:00,1,734.1,734.1,734.1,734.1,2
,2010-12-02 04:00,2,746.1,746.1,745.35,745.35,3
,2010-12-02 07:00,2,739,739,739,739,2
,2010-12-02 07:30,2,736.5,736.5,736.5,736.5,2
,2010-12-02 10:00,2,764,770.85,764,770.85,3
,2010-12-02 10:30,2,767.3,767.3,764,764,2
,2010-12-02 11:30,2,765,765,765,765,1
,2010-12-02 12:00,2,760,760,760,760,1
,2010-12-02 15:00,2,762.15,762.15,762.15,762.15,1
,2010-12-03 08:30,3,768.6,771.85,768.1,771.85,6
,2010-12-03 09:00,3,773.7,777,773.2,777,4
,2010-12-03 10:00,3,768.6,768.6,768.6,768.6,2
,2010-12-03 10:30,3,767.75,767.75,767.75,767.75,1
,2010-12-03 12:00,3,763.15,763.15,763.15,763.15,1
,2010-12-03 12:30,3,762.05,762.05,762.05,762.05,1
,2010-12-06 17:00,7,759.6,759.75,759.6,759.75,3
,2010-12-06 18:30,7,760,760,760,760,2
,2010-12-07 03:00,7,760.65,761,760.65,761,2
,2010-12-07 03:30,7,761,761,761,761,1
,2010-12-07 04:00,7,762,763,762,763,2
,2010-12-07 05:00,7,767.7,767.7,767.7,767.7,1
,2010-12-07 08:30,7,761.25,761.25,761.25,761.25,1
,2010-12-07 09:00,7,759.75,759.75,759.75,759.75,14
,2010-12-07 09:30,7,751.65,751.65,750,750,15
,2010-12-07 10:00,7,747.25,747.25,747.25,747.25,1
,2010-12-07 11:00,7,736.5,736.5,736.5,736.5,1
,2010-12-07 14:00,7,730,730,730,730,1
,2010-12-08 09:00,8,725,725,725,725,1
,2010-12-08 11:00,8,728.8,728.8,728.8,728.8,1
,2010-12-09 02:00,9,737.65,737.65,737.65,737.65,1
,2010-12-09 05:00,9,740,740,740,740,1
,2010-12-09 12:00,9,741.5,741.5,739.55,739.55,2
,2010-12-09 14:00,9,737.1,737.1,737.1,737.1,1
,2010-12-13 11:00,13,753.3,753.3,753.3,753.3,1
,2010-12-13 16:00,13,757.05,757.05,757.05,757.05,1
,2010-12-14 07:00,14,758.25,758.25,758.25,758.25,1
,2010-12-14 11:00,14,760.1,760.1,760.1,760.1,1
,2010-12-17 10:30,17,735.7,735.7,735.7,735.7,1
,2010-12-23 06:00,23,750,750,750,750,1
,2010-12-27 10:30,27,764.6,765.5,764.6,765.5,2
,2010-12-27 11:00,27,764.6,764.6,764.6,764.6,1
,2010-12-27 11:30,27,765,765,765,765,2
,2010-12-27 13:00,27,770.5,770.5,770.5,770.5,3
,2010-12-27 14:00,27,771.5,771.5,771.5,771.5,2
,2010-12-28 14:30,28,788.1,788.1,788.1,788.1,1