,2009-05-11 22:00,12,440.25,441,440.25,440.25,34
,2009-05-11 22:30,12,440.5,441,440.5,441,29
,2009-05-11 23:00,12,441,441.25,440.75,441.25,197
,2009-05-11 23:30,12,441,441.5,441,441.25,22
,2009-05-12 00:00,12,441.25,441.5,441,441.25,32
,2009-05-12 00:30,12,441.25,441.25,441.25,441.25,13
,2009-05-12 01:00,12,441.25,441.5,441.25,441.25,59
,2009-05-12 01:30,12,441.25,441.5,441.25,441.5,15
,2009-05-12 02:00,12,441.5,442,441.5,442,457
,2009-05-12 02:30,12,442,442.5,442,442.25,219
,2009-05-12 03:00,12,442.25,443,442,443,557
,2009-05-12 03:30,12,443,443,442.75,443,64
,2009-05-12 04:00,12,442.75,443,442.75,443,196
,2009-05-12 04:30,12,443,443.5,443,443.5,134
,2009-05-12 05:00,12,443.5,444,443.5,443.75,117
,2009-05-12 05:30,12,444,444,443.5,443.75,333
,2009-05-12 09:30,12,446,450,446,449,15290
,2009-05-12 10:00,12,449.25,450,448.5,449,6232
,2009-05-12 10:30,12,448.75,449.5,448.5,448.75,2568
,2009-05-12 11:00,12,448.75,448.75,446.25,447.5,3215
,2009-05-12 11:30,12,447.5,448.75,447.5,448,1467
,2009-05-12 12:00,12,448,449.75,447.25,449,2459
,2009-05-12 12:30,12,449.25,450.25,448.5,448.5,6109
,2009-05-12 13:00,12,448.5,449,447.5,447.75,3035
,2009-05-12 18:00,13,448,450.5,448,450.5,1016
,2009-05-12 18:30,13,450,452,450,451.25,494
,2009-05-12 19:00,13,451.75,452.75,451.5,452.75,361
,2009-05-12 19:30,13,452.75,453.5,452.5,453,423
,2009-05-12 20:00,13,452.75,453.25,452.5,453.25,255
,2009-05-12 20:30,13,452.5,452.5,450.75,451.5,122
,2009-05-12 21:00,13,451.5,453.25,451,453.25,454
,2009-05-12 21:30,13,453.5,454.75,453.5,454.5,671
,2009-05-12 22:00,13,454.5,454.5,454,454.5,54
,2009-05-12 22:30,13,454.5,454.75,454,454.5,93
,2009-05-12 23:00,13,454.5,454.75,454.25,454.5,100
,2009-05-12 23:30,13,454.75,454.75,454.5,454.75,23
,2009-05-13 00:00,13,454.75,455,454.5,454.75,59
,2009-05-13 00:30,13,454.75,455,454.75,455,166
,2009-05-13 01:00,13,455,455,454.5,454.5,228
,2009-05-13 01:30,13,454.5,454.5,454.5,454.5,244
,2009-05-13 02:00,13,454.5,455,454.5,455,130
,2009-05-13 02:30,13,455,455,454.5,454.5,340
,2009-05-13 03:00,13,455,455,454.5,454.75,56
,2009-05-13 03:30,13,454.75,455,454.75,455,101
,2009-05-13 04:00,13,455,455.5,454.75,455.5,330
,2009-05-13 04:30,13,455,455.5,455,455.25,36
,2009-05-13 05:00,13,455.25,455.5,455,455,84
,2009-05-13 05:30,13,455,455.5,454.25,455.25,277
,2009-05-13 09:30,13,453.75,454,449.25,450.25,7743
,2009-05-13 10:00,13,450,452,449.25,450.25,3013
,2009-05-13 10:30,13,450.25,450.75,449,449.25,1754
,2009-05-13 11:00,13,449.25,449.75,447.75,448,1456
,2009-05-13 11:30,13,448.25,449.5,447,447.5,1889
,2009-05-13 12:00,13,447.5,447.75,443.5,446,1925
,2009-05-13 12:30,13,446,446,442,444.25,2915
,2009-05-13 13:00,13,444.25,448,444.25,445.5,1143
,2009-05-13 18:00,14,446,446.75,444.75,445,478
,2009-05-13 18:30,14,445,445,443.5,443.5,114
,2009-05-13 19:00,14,443.5,444,440.75,441.5,259
,2009-05-13 19:30,14,442.5,443,441.75,442.5,53
,2009-05-13 20:00,14,442.5,442.5,440.75,441.75,177
,2009-05-13 20:30,14,441.5,443,441.5,443,323
,2009-05-13 21:00,14,443,445,443,444.75,148
,2009-05-13 21:30,14,444.5,444.75,444.5,444.5,47
,2009-05-13 22:00,14,444.5,444.75,444.25,444.5,40
,2009-05-13 22:30,14,444.25,444.5,444,444,23
,2009-05-13 23:00,14,444,445,444,445,121
,2009-05-13 23:30,14,444.75,445,444.75,445,24
,2009-05-14 00:00,14,444.75,444.75,444.5,444.5,80
,2009-05-14 00:30,14,444.5,445,444.25,444.5,30
,2009-05-14 01:00,14,445,445.5,444,444,127
,2009-05-14 01:30,14,444,444,442.75,443.5,120
,2009-05-14 02:00,14,445,446,445,445,124
,2009-05-14 02:30,14,444.75,445,444.75,445,14
,2009-05-14 03:00,14,444.75,444.75,444.5,444.5,96
,2009-05-14 03:30,14,444.5,444.5,442.75,443.75,149
,2009-05-14 04:00,14,444.5,444.75,444.5,444.5,40
,2009-05-14 04:30,14,445.25,445.25,444.75,445,16
,2009-05-14 05:00,14,445,446,445,445.5,33
,2009-05-14 05:30,14,445.5,446,444.5,445.5,170
,2009-05-14 09:30,14,445.5,449.5,445.5,447.75,4455
,2009-05-14 10:00,14,447.5,448.25,445.75,446.5,1745
,2009-05-14 10:30,14,447,447.75,446.5,447.5,1428
,2009-05-14 11:00,14,447.25,450.5,447,447.5,3094
,2009-05-14 11:30,14,447.75,448.75,447,447.75,600
,2009-05-14 12:00,14,447.75,448.5,445.5,445.5,1123
,2009-05-14 12:30,14,445.75,447.25,445.25,446.5,1272
,2009-05-14 13:00,14,446.5,449.75,446.5,449.25,1989
,2009-05-14 18:00,15,448.25,449,447.25,447.5,282
,2009-05-14 18:30,15,447.5,448,447.5,447.5,27
,2009-05-14 19:00,15,448,448.75,448,448.75,47
,2009-05-14 19:30,15,448,448.5,448,448.5,35
,2009-05-14 20:00,15,448.5,449,448.25,448.5,87
,2009-05-14 20:30,15,448.75,449,448.5,448.5,53
,2009-05-14 21:00,15,448.75,449,448.5,449,147
,2009-05-14 21:30,15,449,449.25,449,449,89
,2009-05-14 22:00,15,449.25,449.25,448,448.25,21
,2009-05-14 23:00,15,448.25,448.75,448.25,448.75,4
,2009-05-14 23:30,15,449,449,448.25,448.25,65
,2009-05-15 00:00,15,448.75,449,448.5,449,18
,2009-05-15 00:30,15,449,449,449,449,15
,2009-05-15 01:00,15,449,449.25,449,449.25,126
,2009-05-15 01:30,15,449.5,449.5,449,449,54
,2009-05-15 02:00,15,449,449.75,449,449,49
,2009-05-15 02:30,15,449,449.25,449,449,3
,2009-05-15 03:00,15,449,449.5,448.5,449.5,24
,2009-05-15 03:30,15,449.75,450,449.75,450,16
,2009-05-15 04:00,15,449.75,451.75,449.75,451.75,772
,2009-05-15 04:30,15,451.5,452,450.25,450.75,90
,2009-05-15 05:00,15,451.5,452,450,450,214
,2009-05-15 05:30,15,450,451,449.25,449.75,77
,2009-05-15 09:30,15,448.5,451.25,447.5,451,4506
,2009-05-15 10:00,15,450.75,451.25,449,449,2844
,2009-05-15 10:30,15,448.75,449,445,445.25,2506
,2009-05-15 11:00,15,445.25,445.75,442.75,443.5,1894
,2009-05-15 11:30,15,443.5,443.5,441.25,442,1025
,2009-05-15 12:00,15,441.75,443.75,441.75,443,1212
,2009-05-15 12:30,15,443,443.5,437.5,438.25,2565
,2009-05-15 13:00,15,438.25,441,437.25,437.75,2516
,2009-05-17 18:00,18,433.25,435.5,431.75,433.5,1037
,2009-05-17 18:30,18,433.5,433.5,428.75,429.75,496
,2009-05-17 19:00,18,430,430.25,428.75,429,180
,2009-05-17 19:30,18,429.25,430,427.5,430,299
,2009-05-17 20:00,18,430,430.75,428.5,428.75,300
,2009-05-17 20:30,18,428.75,430,428.5,430,24
,2009-05-17 21:00,18,429.75,431,429.75,431,29
,2009-05-17 21:30,18,430.75,431,430.25,430.5,16
,2009-05-17 22:00,18,430.75,430.75,430.25,430.5,4
,2009-05-17 22:30,18,430.5,430.5,428.5,429,222
,2009-05-17 23:00,18,429.5,430.5,429.5,430.25,5
,2009-05-17 23:30,18,430.75,431,430.5,431,21
,2009-05-18 00:00,18,430.5,431.25,430.5,431.25,4
,2009-05-18 00:30,18,431.25,432,431.25,431.5,39
,2009-05-18 01:00,18,432,432,431,431.75,16
,2009-05-18 01:30,18,431.5,432,431.5,432,11
,2009-05-18 02:00,18,431.75,432.25,431.5,432.25,75
,2009-05-18 02:30,18,432.5,433,432.5,433,55
,2009-05-18 03:00,18,433,433,432,432,47
,2009-05-18 03:30,18,432.5,432.75,432.5,432.75,7
,2009-05-18 04:00,18,432.25,433,432,432.5,6
,2009-05-18 04:30,18,433,433.25,432.75,433,25
,2009-05-18 05:00,18,433,433,432.5,432.5,38
,2009-05-18 05:30,18,432.5,433,431.75,431.75,92
,2009-05-18 09:30,18,432.5,438,432.5,437.75,5326
,2009-05-18 10:00,18,437.75,438.75,435.75,436.25,2633
,2009-05-18 10:30,18,436.25,437,435.5,436.5,989
,2009-05-18 11:00,18,436.5,440,436.25,439.5,2555
,2009-05-18 11:30,18,439.5,445.25,439.25,441.75,3338
,2009-05-18 12:00,18,441.75,442.75,440.5,441,1083
,2009-05-18 12:30,18,441,446,441,445.5,1652
,2009-05-18 13:00,18,446,446.75,441.5,441.5,2602
,2009-05-18 18:00,19,442,444.25,441.75,444,362
,2009-05-18 18:30,19,444,445.25,443.25,445.25,97
,2009-05-18 19:00,19,445,446,444.25,444.25,73
,2009-05-18 19:30,19,444.25,445,442.75,443,160
,2009-05-18 20:00,19,443,443.75,443,443.5,101
,2009-05-18 20:30,19,443.5,443.5,442.75,442.75,226
,2009-05-18 21:00,19,443,443,441.5,441.75,120
,2009-05-18 21:30,19,442.25,442.75,441.5,441.75,24
,2009-05-18 22:00,19,442,442.25,441.75,442.25,15
,2009-05-18 22:30,19,442.25,442.25,442,442.25,15
,2009-05-18 23:00,19,442.25,446,442.25,445.25,48
,2009-05-18 23:30,19,445,445,444.5,444.5,4
,2009-05-19 00:00,19,443,443,441.75,441.75,3
,2009-05-19 00:30,19,443,444.75,443,444.25,22
,2009-05-19 01:00,19,443.25,445.25,443,445.25,21
,2009-05-19 01:30,19,445.75,445.75,445.25,445.25,26
,2009-05-19 02:00,19,445.25,446.25,444.75,446,238
,2009-05-19 02:30,19,446.25,446.25,445.75,445.75,15
,2009-05-19 03:00,19,445.5,447,445.25,446.25,60
,2009-05-19 03:30,19,446.75,446.75,446.25,446.5,8
,2009-05-19 04:00,19,446.5,447,446,446.75,73
,2009-05-19 04:30,19,446.5,447,446.5,446.5,134
,2009-05-19 05:00,19,447,447,446.25,446.25,218
,2009-05-19 05:30,19,446.25,447.5,445.75,447.5,112
,2009-05-19 09:30,19,444.25,447,443,446,4133
,2009-05-19 10:00,19,446.25,447.25,444.75,446.5,2076
,2009-05-19 10:30,19,446.25,449,446,448.5,2293
,2009-05-19 11:00,19,448.5,449.75,446.5,449.5,2184
,2009-05-19 11:30,19,449.5,449.75,446.75,447.75,1629
,2009-05-19 12:00,19,447.5,448,445.75,445.75,1959
,2009-05-19 12:30,19,446,446.5,444,446.25,1637
,2009-05-19 13:00,19,446.25,447.5,443.25,447.25,1819
,2009-05-19 18:00,20,446.25,446.75,445.5,446,269
,2009-05-19 18:30,20,446,446,445,445.25,19
,2009-05-19 19:00,20,445,445.75,445,445.75,8
,2009-05-19 19:30,20,445.75,445.75,445.5,445.5,7
,2009-05-19 20:00,20,445.5,445.5,444.75,445.25,12
,2009-05-19 20:30,20,445.75,446.25,445.75,446,10
,2009-05-19 21:00,20,445.75,446.25,445.5,445.5,22
,2009-05-19 21:30,20,445.5,446.75,445.5,446.75,35
,2009-05-19 22:00,20,446.75,447,446.75,447,115
,2009-05-19 22:30,20,447,447,446.75,447,31
,2009-05-19 23:00,20,447,447.5,446.5,447,66
,2009-05-19 23:30,20,447,447.5,446.5,447.5,26
,2009-05-20 00:00,20,447.5,448,447.5,447.5,158
,2009-05-20 00:30,20,447,447.5,447,447.5,10
,2009-05-20 01:00,20,447.5,447.75,447.25,447.5,68
,2009-05-20 01:30,20,447.5,447.5,445.75,445.75,29
,2009-05-20 02:00,20,446.75,446.75,445.75,445.75,11
,2009-05-20 02:30,20,447,448.25,447,448.25,162
,2009-05-20 03:00,20,447.25,447.5,447.25,447.5,6
,2009-05-20 04:00,20,447,449,447,449,309
,2009-05-20 04:30,20,449,450,449,449,354
,2009-05-20 05:00,20,449.5,449.75,449,449,30
,2009-05-20 05:30,20,449.5,449.75,449.25,449.5,204
,2009-05-20 09:30,20,451.5,456,451.5,452.5,11259
,2009-05-20 10:00,20,453,453.75,451.75,452.5,2860
,2009-05-20 10:30,20,452.5,453,450.25,450.5,1309
,2009-05-20 11:00,20,450.5,451.5,444.25,447.5,4181
,2009-05-20 11:30,20,447.75,448.5,444.5,445.75,2336
,2009-05-20 12:00,20,445.75,447.75,445.25,447.75,1505
,2009-05-20 12:30,20,447.75,449.5,447,449.25,1821
,2009-05-20 13:00,20,449,449.5,446.5,447,2626
,2009-05-20 18:00,21,446.5,447,446,446.25,189
,2009-05-20 18:30,21,445.75,447,445.75,445.75,33
,2009-05-20 19:00,21,446,447.25,446,446.75,211
,2009-05-20 19:30,21,445.75,445.75,445.5,445.5,21
,2009-05-20 20:00,21,445.5,446.25,445,445.25,78
,2009-05-20 20:30,21,446,446.5,446,446.25,35
,2009-05-20 21:00,21,446,446,445.25,446,4
,2009-05-20 21:30,21,446.75,448,446.75,448,45
,2009-05-20 22:00,21,447,447,446,446,4
,2009-05-20 22:30,21,446.25,446.25,445.75,445.75,15
,2009-05-20 23:00,21,446,446.75,446,446.5,35
,2009-05-20 23:30,21,446.5,446.75,446.25,446.75,9
,2009-05-21 00:00,21,447.25,447.25,447.25,447.25,1
,2009-05-21 00:30,21,447.25,447.25,447.25,447.25,5
,2009-05-21 01:00,21,447.5,447.5,447.5,447.5,4
,2009-05-21 01:30,21,447.75,448,447.75,447.75,52
,2009-05-21 02:00,21,447.25,449.75,447.25,449.5,93
,2009-05-21 02:30,21,449.5,449.75,449.5,449.75,31
,2009-05-21 03:00,21,449.75,450,449.75,450,10
,2009-05-21 03:30,21,449.5,449.5,442.75,443,202
,2009-05-21 04:00,21,443.5,444,442.75,443.5,141
,2009-05-21 04:30,21,443.5,444,443.5,444,12
,2009-05-21 05:00,21,443.75,443.75,442.75,443.25,45
,2009-05-21 05:30,21,442.75,444.25,442.5,444,181
,2009-05-21 09:30,21,442.75,444.25,438.75,442,5989
,2009-05-21 10:00,21,442.25,443.5,440.5,443.5,1095
,2009-05-21 10:30,21,443.5,445.5,441.75,443.75,1184
,2009-05-21 11:00,21,443.75,445.5,443.25,443.5,850
,2009-05-21 11:30,21,443.5,445.5,442.25,445,1670
,2009-05-21 12:00,21,445,448.75,444.5,448.25,1408
,2009-05-21 12:30,21,448,449,444.75,447,1574
,2009-05-21 13:00,21,447,448.25,444.5,445,1808
,2009-05-21 18:00,22,445.25,448.25,445.25,447.75,262
,2009-05-21 18:30,22,447.5,447.5,447,447.5,38
,2009-05-21 19:00,22,447.5,447.75,447.5,447.75,40
,2009-05-21 19:30,22,447.5,448,447.25,447.75,7
,2009-05-21 20:00,22,447.75,448,447.75,448,33
,2009-05-21 20:30,22,448.25,448.5,448,448,34
,2009-05-21 21:00,22,448,448.5,447.5,448.5,231
,2009-05-21 21:30,22,448.75,448.75,448,448.5,29
,2009-05-21 22:00,22,448.5,448.75,448,448.25,11
,2009-05-21 22:30,22,448.25,448.5,448.25,448.5,8
,2009-05-21 23:00,22,448,448.25,447.5,447.75,59
,2009-05-21 23:30,22,447.75,448,447.75,448,2
,2009-05-22 01:00,22,448,448,447,447,35
,2009-05-22 01:30,22,447.5,447.75,447.5,447.75,29
,2009-05-22 02:00,22,448,448.75,448,448.75,12
,2009-05-22 02:30,22,449,450.5,448.75,450.5,632
,2009-05-22 03:00,22,449.5,450.25,449.5,450,10
,2009-05-22 03:30,22,450.5,452,450.5,452,153
,2009-05-22 04:00,22,451.75,451.75,451,451.25,42
,2009-05-22 04:30,22,451.25,451.25,450.75,450.75,37
,2009-05-22 05:00,22,450.75,450.75,450.25,450.5,11
,2009-05-22 05:30,22,450.25,451.25,450,450.5,84
,2009-05-22 09:30,22,450,453,448,452.25,6420
,2009-05-22 10:00,22,452,452.25,450,451,1679
,2009-05-22 10:30,22,450.75,454.75,450.75,453.75,3304
,2009-05-22 11:00,22,453.75,456,453.5,454.75,3946
,2009-05-22 11:30,22,455,455.75,452.75,453.5,2171
,2009-05-22 12:00,22,453.75,455,453,454.25,1558
,2009-05-22 12:30,22,454.25,454.5,452,453,1986
,2009-05-22 13:00,22,452.75,452.75,450.75,452,2850
,2009-05-25 18:00,26,448,450,447.75,449.5,975
,2009-05-25 18:30,26,449.75,453.25,449.75,453,688
,2009-05-25 19:00,26,453,455,452.75,454.75,242
,2009-05-25 19:30,26,454,455,453,455,85
,2009-05-25 20:00,26,454,455,454,454.75,195
,2009-05-25 20:30,26,454.75,456,454.5,454.5,164
,2009-05-25 21:00,26,454.5,454.5,451,451,210
,2009-05-25 21:30,26,451,452.25,450,452,77
,2009-05-25 22:00,26,452,452,449,449,68
,2009-05-25 22:30,26,449.25,449.5,448.5,449.25,60
,2009-05-25 23:00,26,449.25,449.25,448.5,448.5,42
,2009-05-25 23:30,26,448.5,449.25,448.25,448.25,93
,2009-05-26 00:00,26,449,449,448.75,449,32
,2009-05-26 00:30,26,450,450,449.75,449.75,4
,2009-05-26 01:00,26,450,451.5,450,451,47
,2009-05-26 01:30,26,451,451.25,448.75,448.75,83
,2009-05-26 02:00,26,448.75,448.75,448,448,264
,2009-05-26 02:30,26,448,448.25,447.5,447.75,79
,2009-05-26 03:00,26,448,448.25,446.25,447,640
,2009-05-26 03:30,26,447,447,443.75,444,509
,2009-05-26 04:00,26,444.75,445.5,444.25,444.5,69
,2009-05-26 04:30,26,444.5,446.5,444.25,446.5,62
,2009-05-26 05:00,26,446,446,445.25,445.25,136
,2009-05-26 05:30,26,445,446,444.25,445.25,176
,2009-05-26 09:30,26,449.5,452,448,451,4298
,2009-05-26 10:00,26,451,455.25,450.25,453.5,2154
,2009-05-26 10:30,26,453.25,453.75,446.75,448.75,3170
,2009-05-26 11:00,26,448.75,450,445.5,447,1711
,2009-05-26 11:30,26,447.25,448.5,446.25,447.25,980
,2009-05-26 12:00,26,447.5,448,444.75,446,1470
,2009-05-26 12:30,26,446,450.25,445.75,449.75,1787
,2009-05-26 13:00,26,449.75,451.5,448.5,450.25,1786
,2009-05-26 18:00,27,450,453.5,449.75,453,673
,2009-05-26 18:30,27,453.5,453.5,452.5,453.5,67
,2009-05-26 19:00,27,453.5,454,453.25,453.5,143
,2009-05-26 19:30,27,453.25,453.25,452,452.5,44
,2009-05-26 20:00,27,451.75,452.75,449.25,450,155
,2009-05-26 20:30,27,450,450.25,449.25,449.5,49
,2009-05-26 21:00,27,449.5,450,449.5,449.75,35
,2009-05-26 21:30,27,449.5,450,449,449.25,23
,2009-05-26 22:00,27,449.25,449.25,449,449.25,12
,2009-05-26 22:30,27,449.5,450,449,450,6
,2009-05-26 23:00,27,449.75,450.25,449.75,450,19
,2009-05-27 00:00,27,450.25,450.75,450,450.75,26
,2009-05-27 00:30,27,450.75,450.75,450,450,14
,2009-05-27 01:00,27,450.25,450.5,449.5,449.5,8
,2009-05-27 01:30,27,450.75,451,450.5,450.5,12
,2009-05-27 02:00,27,451,451.25,451,451.25,6
,2009-05-27 02:30,27,451,451.75,450.5,451.75,130
,2009-05-27 03:00,27,451,451.25,451,451.25,20
,2009-05-27 03:30,27,451,451.5,451,451.5,51
,2009-05-27 04:00,27,451.25,451.25,451.25,451.25,23
,2009-05-27 04:30,27,451,451.75,451,451.75,130
,2009-05-27 05:00,27,451.25,453,451.25,453,32
,2009-05-27 05:30,27,452.75,453.5,452.25,453.25,117
,2009-05-27 09:30,27,452.5,453,447.75,450.5,4839
,2009-05-27 10:00,27,450.5,452.25,449.5,451,2396
,2009-05-27 10:30,27,451,452.25,450.5,451,1125
,2009-05-27 11:00,27,450.75,451.75,449,451,2383
,2009-05-27 11:30,27,451.25,453.25,451,451,1525
,2009-05-27 12:00,27,450.75,455.75,450.75,454,2605
,2009-05-27 12:30,27,454.25,454.25,450,451,2174
,2009-05-27 13:00,27,451.5,452,448,449.75,1854
,2009-05-27 18:00,28,448.5,448.75,447,447.5,289
,2009-05-27 18:30,28,447.75,448,446.5,446.5,38
,2009-05-27 19:00,28,446.75,447,446.25,446.75,86
,2009-05-27 19:30,28,447.25,447.5,446.75,446.75,50
,2009-05-27 20:00,28,446.25,446.75,446,446.75,24
,2009-05-27 20:30,28,446.75,447.5,446.25,447,17
,2009-05-27 21:00,28,447,447.25,446.75,447.25,11
,2009-05-27 21:30,28,446.75,446.75,446.75,446.75,2
,2009-05-27 22:00,28,447.25,447.75,447.25,447.5,38
,2009-05-27 22:30,28,447,447.5,447,447.5,29
,2009-05-27 23:00,28,447.5,448,447.5,448,49
,2009-05-27 23:30,28,448.5,448.5,448,448,3
,2009-05-28 00:00,28,447.75,447.75,447.5,447.5,6
,2009-05-28 00:30,28,447.75,447.75,447.75,447.75,12
,2009-05-28 01:00,28,447.75,447.75,447,447,37
,2009-05-28 01:30,28,446.75,447,446.25,446.25,65
,2009-05-28 02:00,28,447,447,447,447,3
,2009-05-28 02:30,28,447.25,447.5,446.5,447,41
,2009-05-28 03:00,28,447.25,448.25,447.25,448.25,14
,2009-05-28 03:30,28,447.75,448.5,447.75,448.5,94
,2009-05-28 04:00,28,449,449.25,448.75,449.25,35
,2009-05-28 04:30,28,448.5,448.5,448,448,24
,2009-05-28 05:00,28,448,448.75,448,448.75,36
,2009-05-28 05:30,28,449,449.5,447.5,447.5,19
,2009-05-28 09:30,28,447.75,457,447.75,455,6065
,2009-05-28 10:00,28,455.25,458,455,457.75,4481
,2009-05-28 10:30,28,457.5,458,454.25,454.5,3156
,2009-05-28 11:00,28,454.75,455.5,453.75,454.25,1854
,2009-05-28 11:30,28,454.25,454.5,446.25,449.25,4032
,2009-05-28 12:00,28,449.5,453.25,449,452.75,1851
,2009-05-28 12:30,28,453,453.5,449,450,1964
,2009-05-28 13:00,28,450.25,453.25,450.25,452,3171
,2009-05-28 18:00,29,452,452.25,451,451.75,280
,2009-05-28 18:30,29,451.5,452.5,451.5,452,83
,2009-05-28 19:00,29,452,452.25,451.75,452,36
,2009-05-28 19:30,29,452,452.5,452,452,14
,2009-05-28 20:00,29,452,452,451.75,452,42
,2009-05-28 20:30,29,452,452,451.25,451.75,24
,2009-05-28 21:00,29,451.75,451.75,450.75,451,71
,2009-05-28 21:30,29,451.25,451.25,450.5,450.5,48
,2009-05-28 22:00,29,450.75,450.75,450.75,450.75,1
,2009-05-28 22:30,29,452,452,452,452,4
,2009-05-28 23:00,29,452.5,452.5,452,452.25,42
,2009-05-28 23:30,29,452.5,452.75,452.5,452.75,13
,2009-05-29 00:00,29,452.5,453,452.5,453,42
,2009-05-29 00:30,29,453,453.25,453,453.25,6
,2009-05-29 01:00,29,453.25,453.25,453,453,22
,2009-05-29 01:30,29,453.25,453.5,453.25,453.5,11
,2009-05-29 02:00,29,453.75,454,453.5,453.75,40
,2009-05-29 02:30,29,454,454.5,454,454.5,102
,2009-05-29 03:00,29,454.5,455,454.5,455,65
,2009-05-29 03:30,29,455,455,454.75,455,92
,2009-05-29 04:00,29,454.5,454.75,454.5,454.75,22
,2009-05-29 04:30,29,454.75,455.25,454.75,455,203
,2009-05-29 05:00,29,455.25,455.75,455,455.75,157
,2009-05-29 05:30,29,455.75,456.5,455.75,456.25,281
,2009-05-29 09:30,29,457,458.5,454.5,457.75,4081
,2009-05-29 10:00,29,457.75,459,456.75,457.75,1869
,2009-05-29 10:30,29,457.75,458,456,456.25,1269
,2009-05-29 11:00,29,456.5,457,455.25,456.25,1417
,2009-05-29 11:30,29,456.25,456.75,455.25,455.75,803
,2009-05-29 12:00,29,456,458,456,457,1248
,2009-05-29 12:30,29,457.25,459.75,457,457.75,2594
,2009-05-29 13:00,29,457.75,460,457,459.75,2994
,2009-05-31 18:00,1,457.25,459,457.25,458.75,547
,2009-05-31 18:30,1,459,459.5,458,459.5,468
,2009-05-31 19:00,1,459,459.5,459,459.25,90
,2009-05-31 19:30,1,459.25,460,459,460,139
,2009-05-31 20:00,1,459.75,460,459.5,460,117
,2009-05-31 20:30,1,460,460,459.5,460,505
,2009-05-31 21:00,1,459.75,460,459.75,459.75,186
,2009-05-31 21:30,1,460,460.5,459.75,460,948
,2009-05-31 22:00,1,460,460.75,459.75,460.25,156
,2009-05-31 22:30,1,460.5,460.5,460.25,460.25,36
,2009-05-31 23:00,1,460.25,460.75,460.25,460.5,94
,2009-05-31 23:30,1,460.25,460.25,460.25,460.25,1
,2009-06-01 00:00,1,460.75,461,460.75,460.75,65
,2009-06-01 00:30,1,460.75,460.75,460.75,460.75,42
,2009-06-01 01:00,1,460.75,462,460.75,461,325
,2009-06-01 01:30,1,461.75,462,461.75,462,117
,2009-06-01 02:00,1,461.75,462.75,461.75,462.75,229
,2009-06-01 02:30,1,462.75,463,462.75,462.75,196
,2009-06-01 03:00,1,462.75,463,462.75,463,61
,2009-06-01 03:30,1,463,464,462.75,464,184
,2009-06-01 04:00,1,463.75,464,463,463,289
,2009-06-01 04:30,1,463.25,464,462.75,464,95
,2009-06-01 05:00,1,464,464,463.25,463.25,292
,2009-06-01 05:30,1,463.25,464.75,463,464.75,160
,2009-06-01 09:30,1,465,466.75,464,464.5,6676
,2009-06-01 10:00,1,464.75,467.5,464,466,4414
,2009-06-01 10:30,1,466,467.75,465.75,467.5,3049
,2009-06-01 11:00,1,467.75,468,466,466.5,3097
,2009-06-01 11:30,1,466.75,467.75,465,465,1926
,2009-06-01 12:00,1,465,466,463.75,465.25,2024
,2009-06-01 12:30,1,465.25,465.75,463.5,464.5,1306
,2009-06-01 13:00,1,464.75,469,464.5,469,3360
,2009-06-01 18:00,2,466.75,467,465,466.5,574
,2009-06-01 18:30,2,466,466.25,465.5,465.75,71
,2009-06-01 19:00,2,466,466.25,464.5,464.5,273
,2009-06-01 19:30,2,464.75,466,464.5,466,115
,2009-06-01 20:00,2,466,466.5,465.5,466.5,76
,2009-06-01 20:30,2,466.5,466.5,465.25,465.25,19
,2009-06-01 21:00,2,465.5,466.25,465.25,466.25,31
,2009-06-01 21:30,2,466.5,466.75,465.75,466.25,27
,2009-06-01 22:00,2,466.75,466.75,466,466.25,33
,2009-06-01 22:30,2,466.5,467,466.5,466.75,13
,2009-06-01 23:00,2,467,467,466.75,467,47
,2009-06-01 23:30,2,467.25,467.25,467.25,467.25,5
,2009-06-02 00:00,2,467,467.5,467,467.5,33
,2009-06-02 00:30,2,467.25,467.25,466.75,466.75,54
,2009-06-02 01:00,2,466.75,466.75,465.75,465.75,38
,2009-06-02 01:30,2,465.5,466,465.25,465.5,53
,2009-06-02 02:00,2,465.5,465.5,464.5,464.75,58
,2009-06-02 02:30,2,464.75,465.5,464.5,465.5,24
,2009-06-02 03:00,2,465.75,467.25,465.75,466.5,16
,2009-06-02 03:30,2,467,467,465.5,465.5,39
,2009-06-02 04:00,2,464.75,464.75,464.25,464.25,6
,2009-06-02 04:30,2,465.25,465.25,464,464,62
,2009-06-02 05:00,2,464,464.25,464,464,14
,2009-06-02 05:30,2,464,465.25,464,464.75,67
,2009-06-02 09:30,2,466,468,465,466.5,5298
,2009-06-02 10:00,2,466.25,467.5,466.25,466.25,2217
,2009-06-02 10:30,2,466.25,468.75,465.75,468.5,2495
,2009-06-02 11:00,2,468.75,469,467.25,467.75,2582
,2009-06-02 11:30,2,467.75,468.25,467.25,467.5,1081
,2009-06-02 12:00,2,467.75,468.75,466.75,466.75,1635
,2009-06-02 12:30,2,466.75,470,466.5,469.75,2239
,2009-06-02 13:00,2,469.75,473.5,469.25,473.25,5298
,2009-06-02 18:00,3,471.75,472,470.5,471.75,470
,2009-06-02 18:30,3,471.5,472,471,471.25,26
,2009-06-02 19:00,3,471.25,471.75,470.75,471,193
,2009-06-02 19:30,3,471.25,471.5,470.75,471,60
,2009-06-02 20:00,3,470.5,470.75,470.25,470.25,36
,2009-06-02 20:30,3,470.75,471.25,470.5,471,51
,2009-06-02 21:00,3,470.5,471.25,470.5,470.5,53
,2009-06-02 21:30,3,470.5,470.75,470.5,470.5,23
,2009-06-02 22:00,3,470.5,470.75,470.5,470.75,3
,2009-06-02 22:30,3,471,471,470.5,470.5,10
,2009-06-02 23:00,3,470.75,471.75,470.75,471.75,74
,2009-06-02 23:30,3,471.25,471.75,471.25,471.75,33
,2009-06-03 00:00,3,471.75,471.75,471.25,471.75,17
,2009-06-03 00:30,3,471.75,472,471.5,472,17
,2009-06-03 01:00,3,472,472.75,472,472.75,245
,2009-06-03 01:30,3,472.75,473,472.75,473,338
,2009-06-03 02:00,3,473.25,473.25,473.25,473.25,33
,2009-06-03 02:30,3,473,473,470.75,471.25,55
,2009-06-03 03:00,3,471.75,471.75,471.25,471.75,6
,2009-06-03 03:30,3,471.5,471.5,471.25,471.25,35
,2009-06-03 04:00,3,471.25,471.5,470.5,470.75,18
,2009-06-03 04:30,3,470.5,470.5,470.25,470.25,175
,2009-06-03 05:00,3,470.25,471,470,471,215
,2009-06-03 05:30,3,471,471,468.75,469.5,555
,2009-06-03 09:30,3,469,469.25,465.25,466.25,7027
,2009-06-03 10:00,3,466.5,468,465.5,466.75,1678
,2009-06-03 10:30,3,466.5,467.25,464.25,467.25,2489
,2009-06-03 11:00,3,467.25,467.75,463.75,463.75,2319
,2009-06-03 11:30,3,463.75,464.75,458.5,458.75,5264
,2009-06-03 12:00,3,458.5,460.75,457.75,460.5,2256
,2009-06-03 12:30,3,460.5,461,452.75,455.5,4078
,2009-06-03 13:00,3,455.75,457.5,454.25,454.75,2892
,2009-06-03 18:00,4,455.5,456.75,453.75,454.5,521
,2009-06-03 18:30,4,454,454.5,453.25,453.5,235
,2009-06-03 19:00,4,453.25,455.25,452.5,455,279
,2009-06-03 19:30,4,455,456,452.75,454,165
,2009-06-03 20:00,4,454.25,456,453.5,455.75,380
,2009-06-03 20:30,4,455.75,458.25,455.75,457.5,244
,2009-06-03 21:00,4,457.5,457.5,457,457,157
,2009-06-03 21:30,4,457.25,458.25,457.25,458.25,58
,2009-06-03 22:00,4,458,458,457,457.5,28
,2009-06-03 22:30,4,457.5,458.25,456.75,457.5,100
,2009-06-03 23:00,4,457.75,458.25,457,458.25,95
,2009-06-03 23:30,4,458,458.25,458,458,41
,2009-06-04 00:00,4,458,458.75,457.5,457.5,40
,2009-06-04 00:30,4,457.75,457.75,457.75,457.75,9
,2009-06-04 01:00,4,457.75,458.5,457.5,458,32
,2009-06-04 01:30,4,458,459,458,459,52
,2009-06-04 02:00,4,459,459,457.75,458.5,64
,2009-06-04 02:30,4,458.25,458.5,458,458.25,19
,2009-06-04 03:00,4,458.75,459.25,458.75,459.25,54
,2009-06-04 03:30,4,459.25,459.5,459,459,19
,2009-06-04 04:00,4,459.5,459.5,459.25,459.25,15
,2009-06-04 04:30,4,459.25,459.5,459,459,22
,2009-06-04 05:00,4,459.25,460.25,459,460,224
,2009-06-04 05:30,4,459.5,460.75,459.5,460.5,180
,2009-06-04 09:30,4,459,465,459,464.75,7175
,2009-06-04 10:00,4,465,466,463.25,465.75,3829
,2009-06-04 10:30,4,465.75,469.75,465,469.75,3862
,2009-06-04 11:00,4,469.75,470,466,467,2129
,2009-06-04 11:30,4,467.25,468.25,466,467.5,1143
,2009-06-04 12:00,4,467.25,471.75,467.25,470,2417
,2009-06-04 12:30,4,470,471.25,468.25,469,1761
,2009-06-04 13:00,4,469.25,471.5,468.75,470.75,2733
,2009-06-04 18:00,5,470,470.75,469,469.5,455
,2009-06-04 18:30,5,470,470.5,469,469.5,63
,2009-06-04 19:00,5,469.75,470.75,469.25,470.75,124
,2009-06-04 19:30,5,470.5,471,470.25,470.75,15
,2009-06-04 20:00,5,471,471.25,470.25,470.75,342
,2009-06-04 20:30,5,471,471.25,470.5,471,123
,2009-06-04 21:00,5,471,471.25,470.75,471,56
,2009-06-04 21:30,5,470.75,471.25,470.75,470.75,39
,2009-06-04 22:00,5,471.25,471.25,470.25,470.5,28
,2009-06-04 22:30,5,470.25,470.25,470,470.25,56
,2009-06-04 23:00,5,470.25,470.25,469.5,469.5,158
,2009-06-04 23:30,5,469.5,469.5,469,469.25,118
,2009-06-05 00:00,5,469.25,469.5,468.75,469,81
,2009-06-05 00:30,5,469.25,469.25,469,469,13
,2009-06-05 01:00,5,469,469.25,468.25,468.25,66
,2009-06-05 01:30,5,469.5,469.5,469.5,469.5,4
,2009-06-05 02:00,5,469.25,470,469,469.5,17
,2009-06-05 02:30,5,469.5,469.5,468.75,469.5,28
,2009-06-05 03:00,5,468.75,468.75,467.75,468,131
,2009-06-05 03:30,5,468.5,468.75,468.25,468.75,6
,2009-06-05 04:00,5,468.25,469.25,467.75,467.75,63
,2009-06-05 04:30,5,467.5,468,467.25,468,137
,2009-06-05 05:00,5,467,468.25,466.75,467.75,38
,2009-06-05 05:30,5,468,468.25,466.75,466.75,173
,2009-06-05 09:30,5,463.75,469,463,469,6180
,2009-06-05 10:00,5,469,469.5,467,467.5,2212
,2009-06-05 10:30,5,467.75,469.75,466.75,469.25,2083
,2009-06-05 11:00,5,469.5,469.75,468,468.75,1001
,2009-06-05 11:30,5,468.75,470,468.75,469.25,1192
,2009-06-05 12:00,5,469.25,469.5,466.75,467,1012
,2009-06-05 12:30,5,467,467.5,465.25,467.25,1330
,2009-06-05 13:00,5,467.75,468.25,464.25,467.5,2558
,2009-06-07 18:00,8,466.75,468.25,465.5,466.75,741
,2009-06-07 18:30,8,466.5,466.5,464.25,465.5,250
,2009-06-07 19:00,8,465.5,466.5,464.75,464.75,363
,2009-06-07 19:30,8,464.75,465.25,464.5,464.75,71
,2009-06-07 20:00,8,464.75,466.75,464.5,466.5,266
,2009-06-07 20:30,8,466.5,468,466.5,467.75,126
,2009-06-07 21:00,8,467.5,467.75,467.25,467.25,12
,2009-06-07 21:30,8,467.75,468.25,467.75,468.25,47
,2009-06-07 22:00,8,468.25,469.75,468.25,469.75,309
,2009-06-07 22:30,8,469,470,469,469,87
,2009-06-07 23:00,8,469.5,469.75,469.5,469.5,25
,2009-06-07 23:30,8,469.5,470,469.5,469.5,35
,2009-06-08 00:00,8,469.25,469.5,468.25,468.25,49
,2009-06-08 00:30,8,467.75,467.75,466,466,101
,2009-06-08 01:00,8,466,467.75,466,466.25,69
,2009-06-08 01:30,8,466.25,467,465.75,467,45
,2009-06-08 02:00,8,467,467,465.5,466,16
,2009-06-08 02:30,8,465.5,465.5,464.5,465.25,237
,2009-06-08 03:00,8,465.25,465.5,461.5,462.25,247
,2009-06-08 03:30,8,462.5,462.5,461.5,461.75,61
,2009-06-08 04:00,8,461.75,462.75,461.75,462.75,130
,2009-06-08 04:30,8,463.5,464.25,462.25,462.25,12
,2009-06-08 05:00,8,462,464.5,461.75,462.5,122
,2009-06-08 05:30,8,462.5,463.25,461.75,461.75,123
,2009-06-08 09:30,8,463,464.25,458,458.75,4518
,2009-06-08 10:00,8,458.75,459.25,457,458.25,3918
,2009-06-08 10:30,8,458.25,461.25,457.75,459.75,1232
,2009-06-08 11:00,8,460,460.5,458,458.75,1114
,2009-06-08 11:30,8,458.75,460.25,457.75,458,1465
,2009-06-08 12:00,8,458,459.5,457.5,457.5,1168
,2009-06-08 12:30,8,457.25,458.5,456.25,458,2122
,2009-06-08 13:00,8,457.75,459.5,457.5,458,1902
,2009-06-08 18:00,9,458.5,460.5,458.25,459.5,645
,2009-06-08 18:30,9,459.5,459.75,458.25,458.5,71
,2009-06-08 19:00,9,459,459.5,458.75,459.5,89
,2009-06-08 19:30,9,459.5,460.25,459.5,460.25,15
,2009-06-08 20:00,9,460.25,460.75,460,460.75,71
,2009-06-08 20:30,9,460.75,460.75,460,460,25
,2009-06-08 21:00,9,460,460.25,460,460,62
,2009-06-08 21:30,9,459.75,459.75,458.5,458.75,72
,2009-06-08 22:00,9,458.75,459.5,457.5,459,82
,2009-06-08 22:30,9,458.75,458.75,458,458,6
,2009-06-08 23:00,9,458,458.5,457.75,458,77
,2009-06-08 23:30,9,458,458,458,458,1
,2009-06-09 00:00,9,458.5,458.5,457.5,457.5,137
,2009-06-09 00:30,9,457.5,458,457.5,458,25
,2009-06-09 01:00,9,458.5,460,458.5,460,50
,2009-06-09 01:30,9,460.75,460.75,460.75,460.75,1
,2009-06-09 02:00,9,460.5,461.25,460.5,461.25,179
,2009-06-09 02:30,9,461.25,461.25,461,461.25,7
,2009-06-09 03:00,9,461.25,462,461.25,462,52
,2009-06-09 03:30,9,461.75,462.25,461.75,462.25,54
,2009-06-09 04:00,9,462.5,462.5,462.5,462.5,2
,2009-06-09 04:30,9,462.25,462.75,462.25,462.25,21
,2009-06-09 05:00,9,462.5,462.5,461.75,462,66
,2009-06-09 05:30,9,462,462.25,462,462.25,99
,2009-06-09 09:30,9,462.25,467,462.25,466,8208
,2009-06-09 10:00,9,466,466.25,465,465.5,1543
,2009-06-09 10:30,9,465.5,466.75,465.25,466.25,2239
,2009-06-09 11:00,9,466.5,468,466,467.5,2586
,2009-06-09 11:30,9,467.5,468,466.25,466.75,946
,2009-06-09 12:00,9,467,467.25,465.25,465.5,1481
,2009-06-09 12:30,9,465.5,467.5,465.25,467,2077
,2009-06-09 13:00,9,467.25,467.75,465.25,465.25,1835
,2009-06-09 18:00,10,465,465.75,464.5,465.75,292
,2009-06-09 18:30,10,465.75,466,465.5,465.75,23
,2009-06-09 19:00,10,466,466,465.5,465.75,54
,2009-06-09 19:30,10,465.75,466,465.5,466,34
,2009-06-09 20:00,10,466,466.25,465.5,465.5,107
,2009-06-09 20:30,10,466,466,465.75,465.75,10
,2009-06-09 21:00,10,465.75,466.25,465.5,466,59
,2009-06-09 21:30,10,465.75,466.25,465.75,466.25,27
,2009-06-09 22:00,10,465.5,465.5,465.5,465.5,2
,2009-06-09 22:30,10,466,466,465.75,465.75,11
,2009-06-09 23:00,10,466,466.5,466,466.25,62
,2009-06-09 23:30,10,466.25,466.25,466,466,35
,2009-06-10 00:00,10,466,466,465.25,466,56
,2009-06-10 00:30,10,466,466.25,466,466.25,7
,2009-06-10 01:00,10,466.25,466.25,465.25,466,74
,2009-06-10 01:30,10,466,466,466,466,55
,2009-06-10 02:00,10,466,467.25,466,467.25,242
,2009-06-10 02:30,10,467.25,468.5,467.25,468.5,193
,2009-06-10 03:00,10,468.5,470,468.5,469.75,313
,2009-06-10 03:30,10,470,470,469.75,470,227
,2009-06-10 04:00,10,469.75,470.5,469.75,470.5,139
,2009-06-10 04:30,10,470,471,470,471,309
,2009-06-10 05:00,10,470.5,471,470.25,470.5,142
,2009-06-10 05:30,10,471,471,469.75,470.25,343
,2009-06-10 09:30,10,468,471.75,461.25,462,12797
,2009-06-10 10:00,10,462.25,464.25,459,463.5,5141
,2009-06-10 10:30,10,463.5,465,462.5,464.5,2219
,2009-06-10 11:00,10,464.25,465.75,462,462,1501
,2009-06-10 11:30,10,462,464.25,461.5,462.5,765
,2009-06-10 12:00,10,462.75,463,459.5,460.5,2346
,2009-06-10 12:30,10,460.25,460.25,457,458.5,2650
,2009-06-10 13:00,10,458.5,458.75,457,457,2679
,2009-06-10 18:00,11,459,459.5,458,458.75,256
,2009-06-10 18:30,11,459,460,458.25,460,73
,2009-06-10 19:00,11,460,460.5,459.75,460.5,46
,2009-06-10 19:30,11,460.5,461.75,460.5,460.75,108
,2009-06-10 20:00,11,460.5,462,460.5,461.5,305
,2009-06-10 20:30,11,461.75,462,461.5,461.75,50
,2009-06-10 21:00,11,461.5,461.5,461,461.25,68
,2009-06-10 21:30,11,461.5,461.5,461.25,461.5,28
,2009-06-10 22:00,11,461.5,461.75,459.75,460,364
,2009-06-10 22:30,11,460,461.25,459.75,460.25,168
,2009-06-10 23:00,11,460.5,461,459.75,459.75,132
,2009-06-10 23:30,11,460,461,460,460.75,30
,2009-06-11 00:00,11,461.5,461.75,460.75,461,48
,2009-06-11 00:30,11,461,461,461,461,10
,2009-06-11 01:00,11,461,461.25,460.25,460.25,10
,2009-06-11 01:30,11,460.25,461.25,460.25,461.25,40
,2009-06-11 02:00,11,461.25,461.75,461,461,76
,2009-06-11 02:30,11,461,462,461,462,127
,2009-06-11 03:00,11,462,462.25,461.5,461.75,104
,2009-06-11 03:30,11,461.75,463,461.75,463,37
,2009-06-11 04:00,11,462.75,463,462.5,462.5,19
,2009-06-11 04:30,11,462.75,463,462,462.25,91
,2009-06-11 05:00,11,462,462.25,461.5,461.75,262
,2009-06-11 05:30,11,461.25,461.5,460,461.5,241
,2009-06-11 09:30,11,462,465,461,463.75,5408
,2009-06-11 10:00,11,463.75,464,462.75,463.75,1771
,2009-06-11 10:30,11,463.75,469.5,463.75,467.75,4701
,2009-06-11 11:00,11,468,468.25,462.75,464.5,2674
,2009-06-11 11:30,11,464.25,467.25,464,467.25,1756
,2009-06-11 12:00,11,467.25,468.5,464,464,3017
,2009-06-11 12:30,11,464,465.75,463.25,464,2055
,2009-06-11 13:00,11,464,465.25,462.25,462.25,2665
,2009-06-11 18:00,12,462,464.5,461.5,463.25,482
,2009-06-11 18:30,12,463.5,463.5,462.5,463.25,52
,2009-06-11 19:00,12,463.5,465,463,464.75,212
,2009-06-11 19:30,12,464.75,465,464.5,464.5,24
,2009-06-11 20:00,12,464.5,464.75,463.75,464.25,53
,2009-06-11 20:30,12,464,464,462.75,462.75,102
,2009-06-11 21:00,12,463,463.25,462.5,462.75,14
,2009-06-11 21:30,12,462.5,463,461.5,461.5,33
,2009-06-11 22:00,12,461.75,461.75,460.5,460.5,151
,2009-06-11 22:30,12,460.5,460.75,460.5,460.5,46
,2009-06-11 23:00,12,460.5,461.75,460,460,179
,2009-06-11 23:30,12,460.25,460.25,460.25,460.25,81
,2009-06-12 00:00,12,461.75,462.5,461.75,462.5,55
,2009-06-12 00:30,12,462,462,461.5,461.5,32
,2009-06-12 01:00,12,462,462,460.75,460.75,69
,2009-06-12 01:30,12,460.5,461,460,461,55
,2009-06-12 02:00,12,461,461,459.75,460,302
,2009-06-12 02:30,12,460,460,460,460,32
,2009-06-12 03:00,12,460,460.25,460,460.25,16
,2009-06-12 03:30,12,461,462.5,459.75,459.75,123
,2009-06-12 04:00,12,460,460,459.5,459.5,46
,2009-06-12 04:30,12,460,460.5,459,459.5,90
,2009-06-12 05:00,12,460.25,460.25,459.75,460,21
,2009-06-12 05:30,12,460,460.75,460,460.25,28
,2009-06-12 09:30,12,458.5,459.25,452.25,456,9681
,2009-06-12 10:00,12,455.75,456.5,454.5,455,2292
,2009-06-12 10:30,12,455.25,457,455.25,456.5,1668
,2009-06-12 11:00,12,456.5,456.75,440,451.25,5050
,2009-06-12 11:30,12,451.25,451.75,448,451.5,2556
,2009-06-12 12:00,12,451.5,451.75,447.75,448.75,1623
,2009-06-12 12:30,12,449,450,444.75,445.5,4557
,2009-06-12 13:00,12,445.75,449,443,448.5,5946
,2009-06-14 18:00,15,444.75,447,440.5,443.75,937
,2009-06-14 18:30,15,443.5,443.5,442,443,228
,2009-06-14 19:00,15,443.25,443.5,442.75,443.25,132
,2009-06-14 19:30,15,443,443,441,441,162
,2009-06-14 20:00,15,441,443,440.75,442.75,335
,2009-06-14 20:30,15,442.75,442.75,441.5,441.5,72
,2009-06-14 21:00,15,441.5,443,441.5,443,147
,2009-06-14 21:30,15,443,443.5,442,442.25,41
,2009-06-14 22:00,15,442.5,443,442,442,57
,2009-06-14 22:30,15,441.75,442.25,441.5,441.5,28
,2009-06-14 23:00,15,441.5,441.75,441,441.5,51
,2009-06-14 23:30,15,441,441,440.5,440.5,81
,2009-06-15 00:00,15,440.5,441,440.5,441,41
,2009-06-15 00:30,15,441.5,442,440.75,442,67
,2009-06-15 01:00,15,441.5,441.5,441.5,441.5,209
,2009-06-15 01:30,15,441.25,442.5,441,442.25,90
,2009-06-15 02:00,15,442.5,442.75,441,441.25,192
,2009-06-15 02:30,15,441.25,441.5,440,440.75,170
,2009-06-15 03:00,15,440.25,440.25,439,439.25,872
,2009-06-15 03:30,15,439.5,440,439,440,54
,2009-06-15 04:00,15,440,440,437.75,438,1298
,2009-06-15 04:30,15,438,439.25,438,438.5,144
,2009-06-15 05:00,15,439,439.5,438,438,303
,2009-06-15 05:30,15,438.25,439.75,438,439.75,225
,2009-06-15 09:30,15,438,438.5,432,433.75,13314
,2009-06-15 10:00,15,433.75,435,431.25,433,4733
,2009-06-15 10:30,15,433,434,431.75,432.5,2375
,2009-06-15 11:00,15,432.5,432.75,429,430.75,5064
,2009-06-15 11:30,15,430.75,433,429.75,431.75,2664
,2009-06-15 12:00,15,431.75,432.5,430.25,432,1625
,2009-06-15 12:30,15,432.25,432.25,428.25,430.25,4235
,2009-06-15 13:00,15,430,430.25,427.25,427.25,5274
,2009-06-15 18:00,16,428.5,432.25,428.25,429.75,1306
,2009-06-15 18:30,16,428.75,429.25,427.75,428.5,163
,2009-06-15 19:00,16,428.5,428.5,427.25,427.25,212
,2009-06-15 19:30,16,427.5,427.75,427.25,427.75,79
,2009-06-15 20:00,16,427.75,428.75,427.5,428.25,139
,2009-06-15 20:30,16,428.5,429,428.5,429,39
,2009-06-15 21:00,16,429.5,430.25,429,429.75,94
,2009-06-15 21:30,16,429.25,430,429.25,430,27
,2009-06-15 22:00,16,430,430,429.5,429.75,28
,2009-06-15 22:30,16,429.25,429.75,429.25,429.25,31
,2009-06-15 23:00,16,429.5,430,429.25,429.5,28
,2009-06-15 23:30,16,429.5,429.75,429,429,57
,2009-06-16 00:00,16,429,429.75,429,429.75,31
,2009-06-16 00:30,16,429.75,430.5,429.5,430,15
,2009-06-16 01:00,16,430.25,431,430,431,113
,2009-06-16 01:30,16,430.5,431,430.5,431,76
,2009-06-16 02:00,16,431.5,432.5,431.5,431.5,228
,2009-06-16 02:30,16,432,432.75,431.75,432,76
,2009-06-16 03:00,16,432,432.25,431,431.75,25
,2009-06-16 03:30,16,432,432,430,430,27
,2009-06-16 04:00,16,430.5,430.5,430,430.5,44
,2009-06-16 04:30,16,430.5,431,430,431,42
,2009-06-16 05:00,16,431,432,430.5,431,124
,2009-06-16 05:30,16,431,432,430.25,431.5,514
,2009-06-16 09:30,16,431.75,432.5,426,428.75,11737
,2009-06-16 10:00,16,428.5,430,427.75,429,3751
,2009-06-16 10:30,16,429.25,429.75,428.25,429.25,2979
,2009-06-16 11:00,16,429.25,429.5,426.5,429,5154
,2009-06-16 11:30,16,429.25,429.25,427,427.5,2290
,2009-06-16 12:00,16,427.5,427.5,425.25,425.75,3796
,2009-06-16 12:30,16,425.75,427.5,425.25,425.5,2679
,2009-06-16 13:00,16,425.75,426,424,425.25,5162
,2009-06-16 18:00,17,425.25,426.75,425.25,426.75,235
,2009-06-16 18:30,17,426.5,427,425.25,425.25,188
,2009-06-16 19:00,17,425.25,426,425.25,426,71
,2009-06-16 19:30,17,426,426.25,426,426,60
,2009-06-16 20:00,17,425.75,426.25,425.75,426,70
,2009-06-16 20:30,17,426.25,426.5,426,426,15
,2009-06-16 21:00,17,425.5,426.25,425.5,425.75,97
,2009-06-16 21:30,17,425.75,426.25,425.25,425.75,59
,2009-06-16 22:00,17,425.75,426,425.25,425.25,14
,2009-06-16 22:30,17,425.25,425.25,424.5,424.5,66
,2009-06-16 23:00,17,424.5,425,424,425,118
,2009-06-16 23:30,17,425,425.75,425,425.25,27
,2009-06-17 00:00,17,425,425.25,424.75,425.25,71
,2009-06-17 00:30,17,425.75,426.5,425.75,426,88
,2009-06-17 01:00,17,426.5,426.5,425.75,425.75,154
,2009-06-17 01:30,17,426,426.5,426,426.5,101
,2009-06-17 02:00,17,426.75,427.25,426.75,427.25,12
,2009-06-17 02:30,17,427.25,427.75,427.25,427.5,81
,2009-06-17 03:00,17,427.5,428.5,426.25,426.25,39
,2009-06-17 03:30,17,425.75,427,425.25,427,39
,2009-06-17 04:00,17,427.25,428,426.25,426.25,156
,2009-06-17 04:30,17,426.5,426.5,426.5,426.5,15
,2009-06-17 05:00,17,427,427.25,426.5,427,112
,2009-06-17 05:30,17,427,427,425,425,334
,2009-06-17 09:30,17,424,425.25,419.25,423.75,17460
,2009-06-17 10:00,17,423.75,426.5,423.25,424.5,6315
,2009-06-17 10:30,17,424.5,424.5,422,422.75,2597
,2009-06-17 11:00,17,422.75,425.5,422.5,425,3316
,2009-06-17 11:30,17,424.75,425,423.75,424.75,1355
,2009-06-17 12:00,17,424.5,426,424.5,425.75,2196
,2009-06-17 12:30,17,425.75,429.25,425,426.5,4492
,2009-06-17 13:00,17,426.25,429.75,426.25,429.5,3560
,2009-06-17 18:00,18,429,429.5,428.75,429,1004
,2009-06-17 18:30,18,429,429,428.5,429,208
,2009-06-17 19:00,18,429,429.25,428.75,429,28
,2009-06-17 19:30,18,429.25,429.5,429,429.5,86
,2009-06-17 20:00,18,429.5,429.5,427.75,428.25,294
,2009-06-17 20:30,18,428.5,429,427.25,427.25,324
,2009-06-17 21:00,18,426.75,427.25,424.5,424.5,208
,2009-06-17 21:30,18,425,426.25,424,425,56
,2009-06-17 22:00,18,426,426,425.25,426,18
,2009-06-17 22:30,18,425.25,425.25,424,424.25,78
,2009-06-17 23:00,18,424,425.25,423.25,423.75,179
,2009-06-17 23:30,18,423.75,424,423,424,63
,2009-06-18 00:00,18,423.75,424.75,423.5,424,41
,2009-06-18 00:30,18,423.75,425,423.75,425,27
,2009-06-18 01:00,18,424.25,424.25,424,424.25,103
,2009-06-18 01:30,18,424.25,425.5,424.25,425.5,17
,2009-06-18 02:00,18,424,424,423.75,423.75,8
,2009-06-18 02:30,18,424.75,424.75,424.75,424.75,8
,2009-06-18 03:00,18,424.75,426.75,424.75,426,100
,2009-06-18 03:30,18,425.75,426.25,425.75,426,35
,2009-06-18 04:00,18,426,427.5,426,427.5,199
,2009-06-18 04:30,18,427.5,428,426,426.5,70
,2009-06-18 05:00,18,427,427,425.5,426,207
,2009-06-18 05:30,18,426,426.25,425.5,426.25,83
,2009-06-18 09:30,18,426,428.25,423.5,423.75,11775
,2009-06-18 10:00,18,423.75,425.75,423.5,425.5,2583
,2009-06-18 10:30,18,425.75,427.25,425.5,427.25,2943
,2009-06-18 11:00,18,427.25,427.5,425.5,425.75,2171
,2009-06-18 11:30,18,425.75,427.25,424.75,426.75,1949
,2009-06-18 12:00,18,426.75,428,426.75,427.25,1736
,2009-06-18 12:30,18,427.5,427.5,425.25,425.5,1937
,2009-06-18 13:00,18,425.5,425.75,422.5,424,6205
,2009-06-18 18:00,19,423.25,425,423.25,424.25,193
,2009-06-18 18:30,19,424.75,425.5,424.25,425.25,248
,2009-06-18 19:00,19,425.25,426.75,425,426.5,440
,2009-06-18 19:30,19,426.75,427,426.5,426.5,93
,2009-06-18 20:00,19,426.5,426.5,425.75,425.75,158
,2009-06-18 20:30,19,426,426,426,426,7
,2009-06-18 21:00,19,426,426.25,425.75,426,101
,2009-06-18 21:30,19,426.25,427.25,426.25,427.25,183
,2009-06-18 22:00,19,427,427.25,426.75,427.25,12
,2009-06-18 22:30,19,426.75,426.75,426.75,426.75,16
,2009-06-18 23:00,19,426.75,426.75,425.5,425.5,67
,2009-06-18 23:30,19,425.5,425.5,425.5,425.5,1
,2009-06-19 09:30,19,424.5,426,422.25,424.25,9658
,2009-06-19 10:00,19,424.25,426.5,423.25,426.25,3647
,2009-06-19 10:30,19,426.25,427.75,425.25,427.25,5064
,2009-06-19 11:00,19,427.25,428,423,424,4528
,2009-06-19 11:30,19,424,425,421.25,422.75,5731
,2009-06-19 12:00,19,422.75,426.5,421.5,426,4679
,2009-06-19 12:30,19,425.75,425.75,418.25,421.5,6780
,2009-06-19 13:00,19,421.25,423,419,419.75,6052
,2009-06-21 19:30,22,412.75,413,412.25,412.5,75
,2009-06-21 20:00,22,412.5,414.5,412.25,414,440
,2009-06-21 20:30,22,414.25,414.25,413.75,414,97
,2009-06-21 21:00,22,413.75,414,413.25,413.25,117
,2009-06-21 21:30,22,413.5,414,413.25,414,63
,2009-06-21 22:00,22,413.75,414.25,413.5,414.25,166
,2009-06-21 22:30,22,413.75,413.75,413.25,413.25,24
,2009-06-21 23:00,22,413.75,414,413.75,413.75,11
,2009-06-21 23:30,22,413.75,414,413.5,413.75,15
,2009-06-22 00:00,22,413.75,414,413.5,414,106
,2009-06-22 00:30,22,414,414,413.5,413.75,33
,2009-06-22 01:00,22,413.75,414,413.75,413.75,9
,2009-06-22 01:30,22,413.5,413.75,413.25,413.75,62
,2009-06-22 02:00,22,414,414,412,412.5,293
,2009-06-22 02:30,22,412.5,413,412.5,412.75,187
,2009-06-22 03:00,22,412.75,412.75,412,412.25,73
,2009-06-22 03:30,22,412,412.25,412,412,25
,2009-06-22 04:00,22,412,412,410.25,410.5,896
,2009-06-22 04:30,22,410.5,410.75,410,410.25,478
,2009-06-22 05:00,22,410,410.25,408,408,614
,2009-06-22 05:30,22,408,409,406.75,408.5,689
,2009-06-22 09:30,22,407.75,408.75,400,405,31022
,2009-06-22 10:00,22,405,406,403.75,405.25,4584
,2009-06-22 10:30,22,405.5,405.75,403.25,404.75,3833
,2009-06-22 11:00,22,404.75,405.5,403.5,404.25,1870
,2009-06-22 11:30,22,404.75,405.75,404.25,405,2152
,2009-06-22 12:00,22,405.25,407,405,406.5,2661
,2009-06-22 12:30,22,406.25,409,405.75,406,4778
,2009-06-22 13:00,22,406,407.25,405.5,405.5,6601
,2009-06-22 18:00,23,406.25,409.5,406.25,409.25,684
,2009-06-22 18:30,23,409,409,408.25,408.25,169
,2009-06-22 19:00,23,408.5,408.75,408.25,408.75,170
,2009-06-22 19:30,23,408.5,408.75,408.25,408.25,132
,2009-06-22 20:00,23,408.5,408.5,408,408,223
,2009-06-22 20:30,23,408.25,408.5,408,408.5,53
,2009-06-22 21:00,23,408.25,408.5,408,408.25,61
,2009-06-22 21:30,23,408,408.25,407,407,154
,2009-06-22 22:00,23,407,407.75,407,407.75,34
,2009-06-22 22:30,23,407.75,407.75,407,407.25,35
,2009-06-22 23:00,23,407.25,409,407,408.25,114
,2009-06-22 23:30,23,408.75,409,408.25,408.25,14
,2009-06-23 00:00,23,408.5,409,408,408,115
,2009-06-23 00:30,23,408,408,407.5,407.5,24
,2009-06-23 01:00,23,407.25,408,407.25,407.5,115
,2009-06-23 01:30,23,407.5,408.25,407.25,408.25,233
,2009-06-23 02:00,23,407.5,407.5,407.25,407.25,38
,2009-06-23 02:30,23,407.5,407.5,407.25,407.25,15
,2009-06-23 03:00,23,407.5,407.5,407.25,407.25,113
,2009-06-23 03:30,23,407.25,407.25,406.25,407,191
,2009-06-23 04:00,23,407,407,406.75,406.75,57
,2009-06-23 04:30,23,406.75,406.75,406,406,27
,2009-06-23 05:00,23,406.25,406.25,406,406.25,288
,2009-06-23 05:30,23,406,406.25,405.5,406,466
,2009-06-23 09:30,23,405.25,405.5,401,405.5,17837
,2009-06-23 10:00,23,405.5,406.25,403.5,405.5,6269
,2009-06-23 10:30,23,405.25,407.75,404.75,407.5,4996
,2009-06-23 11:00,23,407.25,409.5,406.25,408.25,4435
,2009-06-23 11:30,23,408.25,409.5,408,409,2672
,2009-06-23 12:00,23,408.75,409.75,407,407.75,4053
,2009-06-23 12:30,23,407.5,408.5,405.75,406,4740
,2009-06-23 13:00,23,406.25,409.25,404.5,407.25,7987
,2009-06-23 18:00,24,408,408,406,407.75,749
,2009-06-23 18:30,24,407.75,408,407.5,407.5,149
,2009-06-23 19:00,24,407.25,407.25,406.75,406.75,144
,2009-06-23 19:30,24,406.5,406.75,405.5,405.5,211
,2009-06-23 20:00,24,405.5,405.75,404.75,405,347
,2009-06-23 20:30,24,405.25,406,404.75,404.75,120
,2009-06-23 21:00,24,405,405.75,404.75,405.75,93
,2009-06-23 21:30,24,405.75,406.5,405.75,406.5,105
,2009-06-23 22:00,24,406.75,406.75,406.5,406.5,54
,2009-06-23 22:30,24,407,407,406.25,406.25,33
,2009-06-23 23:00,24,406.5,407,406,406,87
,2009-06-23 23:30,24,406.5,406.5,406.5,406.5,2
,2009-06-24 00:00,24,406,406.75,406,406.25,15
,2009-06-24 00:30,24,406.25,406.25,406,406,4
,2009-06-24 01:00,24,406,406.5,406,406.5,59
,2009-06-24 01:30,24,406.5,407.5,406.5,407,58
,2009-06-24 02:00,24,406.75,407.5,406.5,407.5,54
,2009-06-24 02:30,24,407,407.5,407,407.25,90
,2009-06-24 03:00,24,407.5,407.5,406.75,406.75,92
,2009-06-24 03:30,24,406.25,406.75,406,406.5,195
,2009-06-24 04:00,24,406.75,408,406.75,408,143
,2009-06-24 04:30,24,407.5,407.75,407.25,407.75,19
,2009-06-24 05:00,24,407.5,408,407.5,407.5,97
,2009-06-24 05:30,24,407.75,409.25,407.5,409,777
,2009-06-24 09:30,24,409.25,410.75,405.5,410.25,17481
,2009-06-24 10:00,24,410.25,411.25,407,407.5,8005
,2009-06-24 10:30,24,407.5,409.25,407.25,407.25,4134
,2009-06-24 11:00,24,407.5,407.75,405.5,406.25,4227
,2009-06-24 11:30,24,406.25,406.25,401.5,402.25,8863
,2009-06-24 12:00,24,402.25,405,402,404.25,3147
,2009-06-24 12:30,24,404.25,406,403.25,405.25,5324
,2009-06-24 13:00,24,405.25,407.5,404.75,407.25,4032
,2009-06-24 18:00,25,407.25,408,405.5,406,622
,2009-06-24 18:30,25,406,406,404.75,405,275
,2009-06-24 19:00,25,405,405.5,404.75,405.5,45
,2009-06-24 19:30,25,405.25,405.75,404.5,405,150
,2009-06-24 20:00,25,405,405.25,404.75,404.75,23
,2009-06-24 20:30,25,405,405,404.5,404.75,66
,2009-06-24 21:00,25,405,406,404.75,406,52
,2009-06-24 21:30,25,405.75,406,405,405.5,113
,2009-06-24 22:00,25,406,406.5,406,406.5,26
,2009-06-24 22:30,25,406.5,406.5,406.25,406.25,13
,2009-06-24 23:00,25,406.25,407.25,406.25,407.25,89
,2009-06-24 23:30,25,407.25,407.5,407.25,407.25,15
,2009-06-25 00:00,25,407.5,407.5,407.25,407.5,94
,2009-06-25 00:30,25,407.75,407.75,407.5,407.5,4
,2009-06-25 01:00,25,407.75,408,407.75,407.75,87
,2009-06-25 01:30,25,408,408,407,407.75,139
,2009-06-25 02:00,25,407.75,407.75,407.25,407.25,8
,2009-06-25 02:30,25,407,407.25,406.75,407,20
,2009-06-25 03:00,25,407,407,406.25,406.75,53
,2009-06-25 03:30,25,406.75,406.75,406.25,406.25,4
,2009-06-25 04:00,25,406,406,405.5,405.5,54
,2009-06-25 04:30,25,405.5,405.75,405,405,201
,2009-06-25 05:00,25,405,406,404.5,404.75,57
,2009-06-25 05:30,25,404.75,405,404.25,404.25,199
,2009-06-25 09:30,25,404.25,407.5,402.5,403,14155
,2009-06-25 10:00,25,403,404.25,402.25,404,5591
,2009-06-25 10:30,25,404,405.75,403.5,405.75,4641
,2009-06-25 11:00,25,405.75,408.5,405.25,407.75,5312
,2009-06-25 11:30,25,408,408,405,405.5,4095
,2009-06-25 12:00,25,405.75,407,405.5,406.5,2746
,2009-06-25 12:30,25,406.5,406.5,404,404.5,2932
,2009-06-25 13:00,25,404.5,404.75,400.25,401.25,7864
,2009-06-25 18:00,26,401.25,401.5,399.25,400.25,1483
,2009-06-25 18:30,26,400.25,400.5,400,400.25,89
,2009-06-25 19:00,26,400.5,400.75,400,400.75,101
,2009-06-25 19:30,26,400.5,400.5,399.5,400.25,174
,2009-06-25 20:00,26,400.5,400.75,399.75,400.5,163
,2009-06-25 20:30,26,400.5,401,400.5,400.75,74
,2009-06-25 21:00,26,400.75,401,400.5,400.5,132
,2009-06-25 21:30,26,400.75,401,400.25,400.5,27
,2009-06-25 22:00,26,400.25,400.75,400.25,400.25,75
,2009-06-25 22:30,26,400.75,401,400.5,401,87
,2009-06-25 23:00,26,400.5,400.75,400.25,400.75,29
,2009-06-25 23:30,26,400.5,401.5,400.5,400.5,264
,2009-06-26 00:00,26,401.25,402.25,401,402,272
,2009-06-26 00:30,26,402,402.25,401.75,401.75,38
,2009-06-26 01:00,26,402,402.25,402,402.25,37
,2009-06-26 01:30,26,402.25,403,402.25,402.5,88
,2009-06-26 02:00,26,402.5,403.75,402.5,403.25,231
,2009-06-26 02:30,26,403.25,404,403.25,403.75,262
,2009-06-26 03:00,26,404,404,402.75,403,92
,2009-06-26 03:30,26,402.75,403,402.5,403,51
,2009-06-26 04:00,26,403,403,402.75,402.75,5
,2009-06-26 04:30,26,403,403,402.5,402.75,58
,2009-06-26 05:00,26,402.5,403,402.5,403,59
,2009-06-26 05:30,26,402.5,403,402.5,402.75,204
,2009-06-26 09:30,26,403,404.5,399.25,400.5,17704
,2009-06-26 10:00,26,400.25,401,399.5,401,5483
,2009-06-26 10:30,26,401,401.5,399.5,401.5,4895
,2009-06-26 11:00,26,401.5,406,401.25,403,7139
,2009-06-26 11:30,26,403.25,405,402,404.75,2766
,2009-06-26 12:00,26,405,406.5,403.75,405,3778
,2009-06-26 12:30,26,405,405,403.25,404.75,3091
,2009-06-26 13:00,26,404.75,405.25,403,403.5,4658
,2009-06-28 18:00,29,403.5,404,400.5,403.75,1516
,2009-06-28 18:30,29,403.75,404,401.75,402.75,346
,2009-06-28 19:00,29,402.25,402.75,401.25,402,154
,2009-06-28 19:30,29,401.75,402,401.5,401.75,350
,2009-06-28 20:00,29,401.5,403.25,401,403,540
,2009-06-28 20:30,29,403,403.25,402.5,403,87
,2009-06-28 21:00,29,402.75,403.25,402.5,402.5,27
,2009-06-28 21:30,29,402.5,402.75,402.5,402.75,82
,2009-06-28 22:00,29,402.75,403,402.75,403,10
,2009-06-28 22:30,29,402.75,402.75,402.75,402.75,11
,2009-06-28 23:00,29,402.5,403,402.5,402.75,14
,2009-06-28 23:30,29,402.75,403,402.75,403,29
,2009-06-29 00:00,29,403,403.25,402.75,403,18
,2009-06-29 00:30,29,402.5,402.5,402.25,402.25,55
,2009-06-29 01:00,29,402,402.5,401.75,402.5,48
,2009-06-29 01:30,29,402,402,401.75,402,19
,2009-06-29 02:00,29,402,402,400,400.25,711
,2009-06-29 02:30,29,400.25,401.25,400,401,114
,2009-06-29 03:00,29,401,401.75,401,401.25,34
,2009-06-29 03:30,29,401.25,401.5,401,401,25
,2009-06-29 04:00,29,400.5,401.5,400.5,401.5,84
,2009-06-29 04:30,29,401.5,401.75,399.5,400.25,529
,2009-06-29 05:00,29,400.25,401.25,400.25,401,167
,2009-06-29 05:30,29,401.25,402,401,401.25,202
,2009-06-29 09:30,29,402.5,403.25,397.5,399,14985
,2009-06-29 10:00,29,399.5,399.75,398,398,6051
,2009-06-29 10:30,29,398.25,398.25,395.5,396.25,8460
,2009-06-29 11:00,29,396.25,402.25,396.25,400.75,9819
,2009-06-29 11:30,29,401,402.75,399.5,402.25,5414
,2009-06-29 12:00,29,402.25,402.25,399.25,400,3526
,2009-06-29 12:30,29,400.25,401.25,398,399.25,5449
,2009-06-29 13:00,29,399.25,400.75,396.5,397.25,7033
,2009-06-29 18:00,30,397.5,399,396.75,398.75,772
,2009-06-29 18:30,30,398.5,398.75,398,398,230
,2009-06-29 19:00,30,398.5,398.75,398.25,398.5,57
,2009-06-29 19:30,30,398.5,398.5,396.75,397.25,216
,2009-06-29 20:00,30,397.25,398.5,397,398.5,169
,2009-06-29 20:30,30,398.5,398.75,397.75,398.75,213
,2009-06-29 21:00,30,398.75,399,397.75,397.75,151
,2009-06-29 21:30,30,397.75,398.25,397.25,397.25,100
,2009-06-29 22:00,30,397.5,397.5,396.5,397,82
,2009-06-29 22:30,30,396.75,397.5,396.5,397.25,25
,2009-06-29 23:00,30,397.25,397.5,396.75,397.5,35
,2009-06-29 23:30,30,397.5,397.75,397.25,397.75,52
,2009-06-30 00:00,30,398,398,398,398,7
,2009-06-30 00:30,30,397.75,398,397.75,398,81
,2009-06-30 01:00,30,398,398.25,398,398,55
,2009-06-30 01:30,30,398,398.75,398,398.5,104
,2009-06-30 02:00,30,398.5,398.75,398,398.25,33
,2009-06-30 02:30,30,398.5,398.75,397.75,398.75,58
,2009-06-30 03:00,30,398.75,398.75,397.75,398.5,71
,2009-06-30 03:30,30,398,399.25,398,399.25,390
,2009-06-30 04:00,30,399.25,399.5,399,399,86
,2009-06-30 04:30,30,399.25,399.25,398.5,398.75,105
,2009-06-30 05:00,30,398.75,401,398.25,400.5,515
,2009-06-30 05:30,30,400.5,401,400,400,563
,2009-06-30 09:30,30,377.25,377.25,367.25,367.25,16817
,2009-06-30 10:00,30,367.25,367.25,367.25,367.25,447
,2009-06-30 10:30,30,367.25,367.25,367.25,367.25,427
,2009-06-30 11:00,30,367.25,367.25,367.25,367.25,1161
,2009-06-30 11:30,30,367.25,367.25,367.25,367.25,1344
,2009-06-30 12:00,30,367.25,367.25,367.25,367.25,2127
,2009-06-30 12:30,30,367.25,367.25,367.25,367.25,1298
,2009-06-30 13:00,30,367.25,367.25,367.25,367.25,1367
,2009-06-30 18:00,1,364.75,368.75,364.25,366.25,6923
,2009-06-30 18:30,1,366.5,366.75,364.75,366.75,1074
,2009-06-30 19:00,1,367,367.5,365.75,366.5,335
,2009-06-30 19:30,1,366.25,367,366,367,257
,2009-06-30 20:00,1,367,367,366,366.5,327
,2009-06-30 20:30,1,366.5,367.25,366.25,366.25,512
,2009-06-30 21:00,1,366.25,366.75,366,366.75,204
,2009-06-30 21:30,1,366.75,366.75,366.5,366.75,48
,2009-06-30 22:00,1,366.5,366.75,366.25,366.5,76
,2009-06-30 22:30,1,366.5,366.75,366.5,366.5,45
,2009-06-30 23:00,1,366.5,366.75,366.25,366.75,30
,2009-06-30 23:30,1,366.75,367,366.5,366.5,115
,2009-07-01 00:00,1,366.75,367,366.25,366.5,72
,2009-07-01 00:30,1,366.75,367,366.25,366.75,183
,2009-07-01 01:00,1,366.75,367,366.25,366.25,145
,2009-07-01 01:30,1,366.5,367.25,366,367,178
,2009-07-01 02:00,1,367.25,368,367.25,368,266
,2009-07-01 02:30,1,368,368,367.5,367.5,79
,2009-07-01 03:00,1,367.75,368.25,367.5,368.25,46
,2009-07-01 03:30,1,368,368.5,367.5,368.25,271
,2009-07-01 04:00,1,368.25,369,368.25,368.75,474
,2009-07-01 04:30,1,369,372,369,370.5,1528
,2009-07-01 05:00,1,370.5,372,370.5,372,367
,2009-07-01 05:30,1,372,372.75,371.25,371.75,491
,2009-07-01 06:00,1,371.5,371.75,370.75,371.25,240
,2009-07-01 06:30,1,371.5,371.5,371,371.5,177
,2009-07-01 07:00,1,371.5,372,371,371.25,249
,2009-07-01 09:30,1,370.5,373.75,365.25,367.75,36391
,2009-07-01 10:00,1,367.75,370.5,364,364.25,14635
,2009-07-01 10:30,1,364.25,365.75,361.75,365.25,10808
,2009-07-01 11:00,1,365.25,366,363.5,365.75,4608
,2009-07-01 11:30,1,365.75,366.75,363.5,364,2986
,2009-07-01 12:00,1,364,367.75,363,363.5,4949
,2009-07-01 12:30,1,363.5,368.75,363.25,367.75,4882
,2009-07-01 13:00,1,367.75,369.75,367,368,9749
,2009-07-01 18:00,2,369.25,369.25,367,368.75,1087
,2009-07-01 18:30,2,368.75,369.25,367.5,368.75,448
,2009-07-01 19:00,2,369,369.25,368.5,369.25,129
,2009-07-01 19:30,2,368.75,369.25,368.25,368.5,115
,2009-07-01 20:00,2,368.5,369,367.5,367.5,128
,2009-07-01 20:30,2,367.5,368,367.5,368,57
,2009-07-01 21:00,2,368,368.5,367.5,367.5,194
,2009-07-01 21:30,2,367.5,368.25,367.5,368.25,65
,2009-07-01 22:00,2,367.75,368,367.25,367.25,40
,2009-07-01 22:30,2,367.25,368,367.25,367.5,32
,2009-07-01 23:00,2,367.75,368,367.25,367.5,119
,2009-07-01 23:30,2,367.25,367.75,367.25,367.75,72
,2009-07-02 00:00,2,367.75,368,367.5,367.5,15
,2009-07-02 00:30,2,367.5,367.5,367.25,367.5,30
,2009-07-02 01:00,2,367.5,367.5,366.5,366.5,172
,2009-07-02 01:30,2,366.5,369,366.5,368.75,144
,2009-07-02 02:00,2,369,369,367.75,368.5,161
,2009-07-02 02:30,2,368.75,369.25,368.5,368.75,133
,2009-07-02 03:00,2,368.75,369.75,368.75,369.75,98
,2009-07-02 03:30,2,369.25,369.5,368.75,369.5,45
,2009-07-02 04:00,2,369.5,369.5,369.25,369.25,150
,2009-07-02 04:30,2,369.5,369.5,367.75,367.75,139
,2009-07-02 05:00,2,367.75,367.75,364,364,1039
,2009-07-02 05:30,2,364.25,365.25,362.5,362.5,516
,2009-07-02 06:00,2,363,365.5,363,365.25,93
,2009-07-02 06:30,2,365.25,365.75,363.5,365,324
,2009-07-02 07:00,2,364.5,364.5,363,363.5,266
,2009-07-02 09:30,2,361.5,364.75,358.5,363.75,21084
,2009-07-02 10:00,2,363.75,364.25,361.75,363,6319
,2009-07-02 10:30,2,362.75,362.75,359.5,361.5,6205
,2009-07-02 11:00,2,361.75,362.5,360.75,361,4633
,2009-07-02 11:30,2,360.75,361.75,360,361.5,2713
,2009-07-02 12:00,2,361.5,362,360.25,361.75,3468
,2009-07-02 12:30,2,361.5,362,359.5,360,3837
,2009-07-02 13:00,2,359.75,360,356.75,357.5,8509
,2009-07-05 18:00,6,352.75,353.25,347,349.5,6425
,2009-07-05 18:30,6,349.75,351,349.75,350.25,593
,2009-07-05 19:00,6,350.25,350.75,349.5,350.25,250
,2009-07-05 19:30,6,349.75,350.25,349.5,350,201
,2009-07-05 20:00,6,350,351,349.25,349.5,245
,2009-07-05 20:30,6,349.25,350,349.25,349.25,106
,2009-07-05 21:00,6,349.25,349.75,347.5,347.5,690
,2009-07-05 21:30,6,347.75,348.5,347,348.5,475
,2009-07-05 22:00,6,348.5,350,348.25,349.75,184
,2009-07-05 22:30,6,349.5,350,349,350,132
,2009-07-05 23:00,6,350.25,350.25,349.5,350,57
,2009-07-05 23:30,6,349.75,350,349.5,349.75,51
,2009-07-06 00:00,6,349.75,350,349.25,349.5,75
,2009-07-06 00:30,6,349.5,350,349.5,350,26
,2009-07-06 01:00,6,350,350.25,349.75,350,88
,2009-07-06 01:30,6,350,350.5,350,350.25,151
,2009-07-06 02:00,6,350.5,350.5,348.25,349,201
,2009-07-06 02:30,6,348.75,349,348.25,349,227
,2009-07-06 03:00,6,348.75,349,348.25,348.5,270
,2009-07-06 03:30,6,348.5,348.75,348.25,348.25,262
,2009-07-06 04:00,6,348.25,348.5,348,348.25,379
,2009-07-06 04:30,6,348.25,348.5,347.75,348,279
,2009-07-06 05:00,6,347.75,348,347.75,347.75,298
,2009-07-06 05:30,6,347.75,348,347.75,347.75,272
,2009-07-06 06:00,6,347.75,348.25,347.5,348.25,454
,2009-07-06 06:30,6,348.25,348.5,347.75,347.75,438
,2009-07-06 07:00,6,347.75,348,347.5,347.5,191
,2009-07-06 09:30,6,347.25,349.75,346.5,347,20322
,2009-07-06 10:00,6,346.75,349,346.75,348.75,6074
,2009-07-06 10:30,6,348.5,349.5,348,348.5,3913
,2009-07-06 11:00,6,348.75,349.75,348.25,349.25,3476
,2009-07-06 11:30,6,349.25,349.5,346.75,347.5,5264
,2009-07-06 12:00,6,347.25,348.5,346.5,347.5,5894
,2009-07-06 12:30,6,347.75,348.25,344.75,345.75,8394
,2009-07-06 13:00,6,345.75,346,343.5,344.75,6322
,2009-07-06 18:00,7,346,347.5,345.75,347.25,1230
,2009-07-06 18:30,7,347,348,346,346.25,318
,2009-07-06 19:00,7,346.25,347,346,346.75,133
,2009-07-06 19:30,7,347,347.5,347,347.25,86
,2009-07-06 20:00,7,347.5,347.5,346.5,346.5,152
,2009-07-06 20:30,7,347,347,345.75,345.75,322
,2009-07-06 21:00,7,345.75,346.5,345.75,346.25,89
,2009-07-06 21:30,7,346.5,346.5,345.5,345.75,175
,2009-07-06 22:00,7,345.75,346,345,346,253
,2009-07-06 22:30,7,346,346,345.25,345.25,24
,2009-07-06 23:00,7,345.25,346,345.25,346,46
,2009-07-06 23:30,7,346.25,346.75,345.75,346.75,48
,2009-07-07 00:00,7,346.5,347,346.5,346.75,28
,2009-07-07 00:30,7,347,347,346.5,346.75,16
,2009-07-07 01:00,7,347,347.5,346.75,346.75,285
,2009-07-07 01:30,7,346.75,347,346.25,347,21
,2009-07-07 02:00,7,347,347,346.5,347,35
,2009-07-07 02:30,7,346.5,347,346.25,346.25,66
,2009-07-07 03:00,7,346.5,346.5,345.75,346.25,39
,2009-07-07 03:30,7,346.5,346.5,345.75,346.25,57
,2009-07-07 04:00,7,346.25,346.5,346,346.5,30
,2009-07-07 04:30,7,346.5,346.75,346.5,346.5,110
,2009-07-07 05:00,7,346.75,347,346.25,346.5,132
,2009-07-07 05:30,7,346.75,346.75,345,345.5,136
,2009-07-07 06:00,7,345.5,347.5,345.5,347.5,257
,2009-07-07 06:30,7,347.25,348,346.75,347.75,327
,2009-07-07 07:00,7,347.75,347.75,346.75,347.25,231
,2009-07-07 09:30,7,344.25,348.75,341,346.75,21588
,2009-07-07 10:00,7,346.75,347.5,344,344.5,7793
,2009-07-07 10:30,7,344.5,345.75,342.5,344,9436
,2009-07-07 11:00,7,344,345,340.25,340.75,8132
,2009-07-07 11:30,7,340.75,342.25,336.25,341,12634
,2009-07-07 12:00,7,341.25,347.25,341,346.75,6918
,2009-07-07 12:30,7,346.5,350.5,342.25,344,12229
,2009-07-07 13:00,7,343.75,344.5,335,336,14448
,2009-07-07 18:00,8,337,337.75,336,337.25,755
,2009-07-07 18:30,8,337.25,337.5,336.5,337.25,234
,2009-07-07 19:00,8,337.25,337.5,336.25,336.25,169
,2009-07-07 19:30,8,336,336.5,336,336,257
,2009-07-07 20:00,8,336.25,339,336.25,338.75,636
,2009-07-07 20:30,8,339,339,338.25,338.25,178
,2009-07-07 21:00,8,338.5,338.75,337.75,338.5,204
,2009-07-07 21:30,8,338.5,339,338.5,338.5,26
,2009-07-07 22:00,8,338.25,338.25,337.75,338,36
,2009-07-07 22:30,8,337.75,338.25,337.75,338,29
,2009-07-07 23:00,8,338,338,337,337.25,79
,2009-07-07 23:30,8,337,337,336.5,337,47
,2009-07-08 00:00,8,337,337,336.75,337,22
,2009-07-08 00:30,8,336.75,337,336.75,336.75,6
,2009-07-08 01:00,8,337,337,336.5,336.5,75
,2009-07-08 01:30,8,336.5,336.75,336.25,336.5,31
,2009-07-08 02:00,8,337,337.75,336.75,337.75,74
,2009-07-08 02:30,8,337.5,338.75,337.5,338.25,64
,2009-07-08 03:00,8,338.25,338.5,338,338,19
,2009-07-08 03:30,8,337.75,338.5,337.5,337.5,78
,2009-07-08 04:00,8,337.25,338.75,337,338,58
,2009-07-08 04:30,8,337.5,338.75,337.5,338.75,71
,2009-07-08 05:00,8,338.5,339,336.75,337.25,117
,2009-07-08 05:30,8,337,337.5,337,337.25,27
,2009-07-08 06:00,8,337.5,339,337,337.5,193
,2009-07-08 06:30,8,337.5,337.75,337,337.25,70
,2009-07-08 07:00,8,337.5,337.5,335.75,336,411
,2009-07-08 09:30,8,335.5,340.75,334,338.25,22311
,2009-07-08 10:00,8,338.25,338.75,334.75,335.25,9649
,2009-07-08 10:30,8,335.25,337,334.75,336.5,5571
,2009-07-08 11:00,8,336.75,337,334.75,335,4361
,2009-07-08 11:30,8,334.75,336.75,334.5,335.5,3657
,2009-07-08 12:00,8,335.25,337,335,336.5,2334
,2009-07-08 12:30,8,336.5,337,330.75,334.5,8829
,2009-07-08 13:00,8,334.25,335.25,331.5,334,6468
,2009-07-08 18:00,9,335,338.75,334.75,337.25,1316
,2009-07-08 18:30,9,337.25,337.75,336.5,336.5,160
,2009-07-08 19:00,9,336.75,336.75,336.25,336.25,101
,2009-07-08 19:30,9,336.25,336.25,335.75,336,590
,2009-07-08 20:00,9,336,336,335.75,335.75,306
,2009-07-08 20:30,9,336,336,335.5,335.75,186
,2009-07-08 21:00,9,335.5,336,335.25,335.5,263
,2009-07-08 21:30,9,335.75,336.5,335.75,336,188
,2009-07-08 22:00,9,336,336.5,335.5,335.75,345
,2009-07-08 22:30,9,336,336,335.75,335.75,86
,2009-07-08 23:00,9,335.5,336,335.5,336,30
,2009-07-08 23:30,9,336,336,335.75,336,49
,2009-07-09 00:00,9,336,336.25,336,336.25,209
,2009-07-09 00:30,9,336.25,336.75,336,336.75,104
,2009-07-09 01:00,9,337,337,336.5,337,60
,2009-07-09 01:30,9,337,338.25,336.5,337.75,174
,2009-07-09 02:00,9,337.75,338.75,337.5,338.5,98
,2009-07-09 02:30,9,338.75,339,338.5,339,82
,2009-07-09 03:00,9,339,339.25,339,339,101
,2009-07-09 03:30,9,339.25,339.25,339,339.25,18
,2009-07-09 04:00,9,339,339.5,339,339,187
,2009-07-09 04:30,9,339,339.5,339,339.5,79
,2009-07-09 05:00,9,339.5,340.75,339.25,340.75,1092
,2009-07-09 05:30,9,340.75,340.75,338.5,338.5,348
,2009-07-09 06:00,9,338.25,338.75,337.25,338.75,241
,2009-07-09 06:30,9,338.5,339,337.75,338.75,262
,2009-07-09 07:00,9,338.5,338.75,338.5,338.75,135
,2009-07-09 09:30,9,338.5,340.5,337,338.5,18479
,2009-07-09 10:00,9,338.5,338.75,335.25,337,8056
,2009-07-09 10:30,9,337,339.25,336.5,337.75,5187
,2009-07-09 11:00,9,337.75,339.75,337.25,339.25,3729
,2009-07-09 11:30,9,339.25,339.5,338,339,2273
,2009-07-09 12:00,9,338.75,339,337.5,338.25,2638
,2009-07-09 12:30,9,338.5,341.25,337.75,338.5,6215
,2009-07-09 13:00,9,338.75,340.5,337.25,340,5284
,2009-07-09 18:00,10,342,343.75,341,343,1800
,2009-07-09 18:30,10,342.75,345,342.75,343.75,625
,2009-07-09 19:00,10,344,344.5,343.5,344.5,184
,2009-07-09 19:30,10,344.25,344.5,344,344.25,120
,2009-07-09 20:00,10,344.25,344.5,343.5,344,300
,2009-07-09 20:30,10,344.25,344.25,343,343.75,159
,2009-07-09 21:00,10,343.25,343.5,342.75,343,160
,2009-07-09 21:30,10,342.75,343.5,342.75,343.25,43
,2009-07-09 22:00,10,343.25,343.5,342.75,343,87
,2009-07-09 22:30,10,343,343.25,342.75,343,101
,2009-07-09 23:00,10,343,343.5,343,343.5,84
,2009-07-09 23:30,10,343.25,343.5,343.25,343.5,43
,2009-07-10 00:00,10,343.25,344,343,344,148
,2009-07-10 00:30,10,344,344,343.75,344,57
,2009-07-10 01:00,10,344,344.25,342.75,344.25,242
,2009-07-10 01:30,10,344.25,344.25,342.25,342.25,233
,2009-07-10 02:00,10,342.5,343,342,342,19
,2009-07-10 02:30,10,342,343.5,341.75,341.75,188
,2009-07-10 03:00,10,342,343.5,342,342.75,126
,2009-07-10 03:30,10,343,343.25,343,343.25,8
,2009-07-10 04:00,10,343.25,343.75,342.5,342.5,87
,2009-07-10 04:30,10,342.5,343.75,342.25,342.75,99
,2009-07-10 05:00,10,343,343,341.75,341.75,179
,2009-07-10 05:30,10,342,342.75,341.5,341.5,135
,2009-07-10 06:00,10,341.75,341.75,340.75,341,335
,2009-07-10 06:30,10,340.75,341.25,340.5,340.5,325
,2009-07-10 07:00,10,340.5,341,340.5,340.5,150
,2009-07-10 09:30,10,336.75,337.75,331.25,331.75,22100
,2009-07-10 10:00,10,331.75,331.75,328.25,328.5,14505
,2009-07-10 10:30,10,328.5,331.75,328,330.25,7287
,2009-07-10 11:00,10,330,332,330,331.25,3435
,2009-07-10 11:30,10,331.25,337.5,331.25,334.75,8714
,2009-07-10 12:00,10,334.75,335,332.25,332.75,3943
,2009-07-10 12:30,10,332.75,336,332.25,333.75,3647
,2009-07-10 13:00,10,333.75,338.75,331.75,337.25,6301
,2009-07-12 18:00,13,337,339.25,336.5,339,1506
,2009-07-12 18:30,13,338.75,339.5,338,339.25,326
,2009-07-12 19:00,13,339.25,339.75,339.25,339.5,219
,2009-07-12 19:30,13,339.5,339.75,339.25,339.5,53
,2009-07-12 20:00,13,339.5,339.5,339,339,80
,2009-07-12 20:30,13,339,339.25,338,339,166
,2009-07-12 21:00,13,338.75,339,337.25,337.75,267
,2009-07-12 21:30,13,337.25,337.75,337,337.25,66
,2009-07-12 22:00,13,337.25,337.25,335.25,336.25,265
,2009-07-12 22:30,13,335.5,336,335,335.5,95
,2009-07-12 23:00,13,335.5,335.75,335,335.75,126
,2009-07-12 23:30,13,335.5,335.75,335,335,22
,2009-07-13 00:00,13,335.5,335.5,334.5,335,213
,2009-07-13 00:30,13,335.25,335.25,334.75,334.75,22
,2009-07-13 01:00,13,334.75,335,331.5,332.25,558
,2009-07-13 01:30,13,332.25,335.25,332.25,334.25,170
,2009-07-13 02:00,13,334.5,336.75,333,334.25,227
,2009-07-13 02:30,13,334,334.75,333.5,334.75,9
,2009-07-13 03:00,13,334.75,335.5,334.75,335.5,90
,2009-07-13 03:30,13,335.5,335.5,333,333.5,44
,2009-07-13 04:00,13,334,334.75,334,334,18
,2009-07-13 04:30,13,334.5,335,333,333,181
,2009-07-13 05:00,13,333,333.75,331.75,333.25,197
,2009-07-13 05:30,13,333,334.5,333,333.75,187
,2009-07-13 06:00,13,333.75,338,333,333.25,518
,2009-07-13 06:30,13,333.25,334,333,333.75,106
,2009-07-13 07:00,13,334.5,335,333.75,334.25,44
,2009-07-13 09:30,13,333.5,334.5,329.5,331.5,18404
,2009-07-13 10:00,13,331.25,332,330.25,332,4595
,2009-07-13 10:30,13,332,335,332,333.75,7218
,2009-07-13 11:00,13,333.5,334.5,333.25,334.25,2426
,2009-07-13 11:30,13,334.25,337.5,334.25,336.5,5571
,2009-07-13 12:00,13,336.5,338.25,336,337.25,4447
,2009-07-13 12:30,13,337,339.25,336,338.5,5925
,2009-07-13 13:00,13,338.25,339.75,338.25,339.25,5563
,2009-07-13 18:00,14,340.5,343,340.25,342.75,1689
,2009-07-13 18:30,14,342.5,342.75,342.25,342.25,85
,2009-07-13 19:00,14,342.25,342.25,341.75,341.75,100
,2009-07-13 19:30,14,342,342,341.5,342,93
,2009-07-13 20:00,14,341.75,341.75,340.25,341,555
,2009-07-13 20:30,14,341.5,341.75,341,341,74
,2009-07-13 21:00,14,341.25,342,341,341.25,136
,2009-07-13 21:30,14,341.25,342,341,341,41
,2009-07-13 22:00,14,341,341.5,340.5,341.5,27
,2009-07-13 22:30,14,341.25,341.5,341,341.5,39
,2009-07-13 23:00,14,341.25,341.25,340.75,341,70
,2009-07-13 23:30,14,341.25,341.5,341.25,341.5,12
,2009-07-14 00:00,14,341.5,342,341.5,342,49
,2009-07-14 00:30,14,342,342,341.75,341.75,3
,2009-07-14 01:00,14,342,342.5,341.75,342.5,92
,2009-07-14 01:30,14,342.5,342.5,340.5,341,110
,2009-07-14 02:00,14,341,341.75,340.25,340.5,162
,2009-07-14 02:30,14,340.75,341.25,340.75,341,51
,2009-07-14 03:00,14,341,342,341,342,60
,2009-07-14 03:30,14,342,342.75,342,342.5,98
,2009-07-14 04:00,14,342.25,343,342.25,343,170
,2009-07-14 04:30,14,343,343,342.75,342.75,137
,2009-07-14 05:00,14,343,343.25,343,343,10
,2009-07-14 05:30,14,343,343.25,342.75,343,118
,2009-07-14 06:00,14,342.75,343.25,342.75,342.75,33
,2009-07-14 06:30,14,343,343.25,342.25,343.25,175
,2009-07-14 07:00,14,343,343.5,343,343.25,45
,2009-07-14 09:30,14,343,343.25,339.5,340.5,16932
,2009-07-14 10:00,14,340.25,342.75,339.5,342.5,7339
,2009-07-14 10:30,14,342.5,344,342,342.5,4584
,2009-07-14 11:00,14,342.5,343.25,341.75,342.75,3402
,2009-07-14 11:30,14,342.75,344,342.25,343.5,2615
,2009-07-14 12:00,14,343.5,343.75,342,342.5,2518
,2009-07-14 12:30,14,342.5,344.5,342,343.75,4250
,2009-07-14 13:00,14,344,346,343,345.5,6025
,2009-07-14 18:00,15,345.75,345.75,344.5,345.25,952
,2009-07-14 18:30,15,345,345.5,344.75,345.25,67
,2009-07-14 19:00,15,345.5,345.75,344.75,344.75,122
,2009-07-14 19:30,15,344.75,345.75,344.75,345.5,44
,2009-07-14 20:00,15,345.75,346,345,345.5,212
,2009-07-14 20:30,15,345.25,346.5,345.25,346,240
,2009-07-14 21:00,15,346.25,346.5,346,346.25,181
,2009-07-14 21:30,15,346,346.5,346,346,34
,2009-07-14 22:00,15,346,346.25,345.75,345.75,22
,2009-07-14 22:30,15,345.75,346,345.5,346,153
,2009-07-14 23:00,15,346.25,346.25,345.25,345.25,42
,2009-07-14 23:30,15,345.5,345.5,345.5,345.5,20
,2009-07-15 00:00,15,345.5,345.5,345,345,63
,2009-07-15 00:30,15,344.75,344.75,344.25,344.5,87
,2009-07-15 01:00,15,344.25,344.75,343.5,344.5,156
,2009-07-15 01:30,15,344,344.75,344,344.25,62
,2009-07-15 02:00,15,344.5,345,344.25,345,45
,2009-07-15 02:30,15,345,345.25,344.75,345.25,134
,2009-07-15 03:00,15,345.25,346,345.25,346,222
,2009-07-15 03:30,15,345.5,346,345,345.75,50
,2009-07-15 04:00,15,345.5,346.5,345.5,346.5,87
,2009-07-15 04:30,15,346.25,347,346.25,347,97
,2009-07-15 05:00,15,347,347,346,346.25,161
,2009-07-15 05:30,15,346.25,347,346,346.25,361
,2009-07-15 06:00,15,346.25,346.75,345.5,345.75,120
,2009-07-15 06:30,15,345.75,347,345.75,347,666
,2009-07-15 07:00,15,347,347.25,346.5,346.75,99
,2009-07-15 09:30,15,347.5,349.25,347.25,348.25,15602
,2009-07-15 10:00,15,348.5,349,347.75,348,5297
,2009-07-15 10:30,15,348,348.5,343.75,345.5,8764
,2009-07-15 11:00,15,345.5,345.75,340.75,342,9940
,2009-07-15 11:30,15,342.25,343.5,341.75,342.25,4308
,2009-07-15 12:00,15,342.5,342.75,339.5,339.5,5564
,2009-07-15 12:30,15,339.5,340.75,335.75,337.5,8013
,2009-07-15 13:00,15,337.25,338,336,336.75,7318
,2009-07-15 18:00,16,338.5,339,338,338.75,624
,2009-07-15 18:30,16,338.75,339,338,338.5,124
,2009-07-15 19:00,16,338.5,338.75,337.75,337.75,241
,2009-07-15 19:30,16,337.75,339.25,337.75,338.5,323
,2009-07-15 20:00,16,338.25,339,337.5,337.75,126
,2009-07-15 20:30,16,338,338.25,337.75,338,27
,2009-07-15 21:00,16,338,338.5,338,338.25,108
,2009-07-15 21:30,16,338.25,338.5,338,338.25,71
,2009-07-15 22:00,16,338,338.25,338,338.25,28
,2009-07-15 22:30,16,338,338,337.75,338,133
,2009-07-15 23:00,16,338,338,337,337.5,168
,2009-07-15 23:30,16,337.5,337.5,337.25,337.25,15
,2009-07-16 00:00,16,337,337.25,337,337,70
,2009-07-16 00:30,16,337,337,337,337,5
,2009-07-16 01:00,16,337.25,337.25,336.75,337,125
,2009-07-16 01:30,16,337,338,337,337.75,117
,2009-07-16 02:00,16,337.75,338,337,337.5,56
,2009-07-16 02:30,16,337.5,337.75,337.5,337.75,26
,2009-07-16 03:00,16,337.5,337.75,337,337,153
,2009-07-16 03:30,16,337.25,337.5,337,337.25,167
,2009-07-16 04:00,16,337,337.25,334.75,334.75,579
,2009-07-16 04:30,16,335,335.25,333,334.5,650
,2009-07-16 05:00,16,334.5,334.75,333.75,334.5,97
,2009-07-16 05:30,16,334.5,334.5,333.25,334,222
,2009-07-16 06:00,16,334.25,334.25,333,333.25,219
,2009-07-16 06:30,16,333.5,333.5,331.25,331.5,628
,2009-07-16 07:00,16,331.5,333,331.5,332.5,247
,2009-07-16 09:30,16,332.5,335,331,334,21412
,2009-07-16 10:00,16,334,334.75,332,333,7214
,2009-07-16 10:30,16,333.25,333.25,330.75,332,8538
,2009-07-16 11:00,16,332,333,331.25,331.5,2879
,2009-07-16 11:30,16,331.5,332,329.75,330.5,6656
,2009-07-16 12:00,16,330.5,331,329.5,330,3616
,2009-07-16 12:30,16,330,330.25,325.5,326.75,11515
,2009-07-16 13:00,16,326.75,327,324.5,326.5,8632
,2009-07-16 18:00,17,326,327.25,325.75,326.5,413
,2009-07-16 18:30,17,326.75,327.5,326.5,327.5,136
,2009-07-16 19:00,17,327.25,327.5,326.75,327,84
,2009-07-16 19:30,17,326.75,327,326.5,326.5,141
,2009-07-16 20:00,17,326.5,326.75,326.25,326.25,201
,2009-07-16 20:30,17,326.25,326.5,326,326,236
,2009-07-16 21:00,17,326.25,326.25,325.25,325.75,344
,2009-07-16 21:30,17,325.75,326,325.5,326,62
,2009-07-16 22:00,17,325.75,326.75,325.75,326.75,165
,2009-07-16 22:30,17,326,327,326,326.75,100
,2009-07-16 23:00,17,326.25,327.75,326,327.75,154
,2009-07-16 23:30,17,327.75,328.75,327.5,328.5,152
,2009-07-17 00:00,17,328.5,329.5,328.5,329,344
,2009-07-17 00:30,17,329,329,326.75,328,193
,2009-07-17 01:00,17,328.25,328.75,327.5,328.5,89
,2009-07-17 01:30,17,328,328.75,328,328.75,13
,2009-07-17 02:00,17,328,328.75,328,328.5,28
,2009-07-17 02:30,17,328.5,329,328.5,329,72
,2009-07-17 03:00,17,329,329.5,328.25,329.25,106
,2009-07-17 03:30,17,329.25,329.5,329,329.25,111
,2009-07-17 04:00,17,329.25,329.75,329,329.25,105
,2009-07-17 04:30,17,329.5,329.5,328.75,329,72
,2009-07-17 05:00,17,328.75,328.75,328.5,328.5,42
,2009-07-17 05:30,17,328.5,329,328.25,328.25,63
,2009-07-17 06:00,17,328.5,329.25,328,328,120
,2009-07-17 06:30,17,328.25,328.5,327.25,327.5,406
,2009-07-17 07:00,17,327.5,328,327.25,327.75,185
,2009-07-17 09:30,17,329.5,330.5,324.75,326.25,15971
,2009-07-17 10:00,17,326,327,325.75,326.5,4414
,2009-07-17 10:30,17,326.75,328.25,326.5,327.75,3450
,2009-07-17 11:00,17,327.75,329.75,327.25,329,6310
,2009-07-17 11:30,17,329,329.5,327.25,328,4486
,2009-07-17 12:00,17,328,328.75,327.5,328.25,1916
,2009-07-17 12:30,17,328,331.5,327.75,330,4179
,2009-07-17 13:00,17,330,332,329.25,331.25,4289
,2009-07-19 18:00,20,331.5,332,329.75,330.25,1073
,2009-07-19 18:30,20,330.25,331.5,330.25,331.5,215
,2009-07-19 19:00,20,331.75,331.75,330.75,331,168
,2009-07-19 19:30,20,330.75,332,330.5,332,91
,2009-07-19 20:00,20,331.75,333,331.5,331.75,206
,2009-07-19 20:30,20,332,332.25,331.5,331.5,138
,2009-07-19 21:00,20,331.5,331.75,331.25,331.75,117
,2009-07-19 21:30,20,331.75,332.25,331.5,332.25,99
,2009-07-19 22:00,20,332.25,333.5,332.25,333.25,142
,2009-07-19 22:30,20,333.5,333.75,332,332.5,109
,2009-07-19 23:00,20,332.5,332.75,332.25,332.75,9
,2009-07-19 23:30,20,332.75,332.75,332.5,332.75,14
,2009-07-20 00:00,20,332.75,333,332.75,333,8
,2009-07-20 00:30,20,333,333,332.5,332.75,27
,2009-07-20 01:00,20,332.5,334,332.5,333.75,96
,2009-07-20 01:30,20,333.75,334.25,333.75,334,117
,2009-07-20 02:00,20,334,334.25,333.75,333.75,32
,2009-07-20 02:30,20,334,334.25,333.75,334,54
,2009-07-20 03:00,20,334,335,333.75,333.75,289
,2009-07-20 03:30,20,333.75,334.5,333.75,334.25,126
,2009-07-20 04:00,20,334.25,334.5,333.75,334.5,52
,2009-07-20 04:30,20,334.25,335,333,334.75,177
,2009-07-20 05:00,20,334.75,334.75,333.75,333.75,40
,2009-07-20 05:30,20,334,334.5,334,334.5,60
,2009-07-20 06:00,20,334.25,334.25,333,333.75,257
,2009-07-20 06:30,20,334,334.25,333.25,334,167
,2009-07-20 07:00,20,334,334,331.75,333,488
,2009-07-20 09:30,20,333.5,334,328.5,329.5,15431
,2009-07-20 10:00,20,329.5,330.5,328.5,330,6371
,2009-07-20 10:30,20,330.25,331,329,330,4780
,2009-07-20 11:00,20,330.25,332.75,330.25,332.25,3461
,2009-07-20 11:30,20,332.25,334.25,332.25,332.75,4499
,2009-07-20 12:00,20,332.75,333.5,330.25,331,2729
,2009-07-20 12:30,20,331,331.75,330.25,331.5,2282
,2009-07-20 13:00,20,331.25,334.25,331.25,334,3811
,2009-07-20 18:00,21,333.25,334,332.75,333,357
,2009-07-20 18:30,21,333,333.25,333,333,107
,2009-07-20 19:00,21,333,335,333,334.25,435
,2009-07-20 19:30,21,334.5,334.75,334,334.25,51
,2009-07-20 20:00,21,334.25,334.25,332.75,333.25,107
,2009-07-20 20:30,21,333,333.25,332.5,332.75,96
,2009-07-20 21:00,21,332.75,332.75,332.25,332.25,198
,2009-07-20 21:30,21,332.25,332.75,332,332.25,49
,2009-07-20 22:00,21,332.25,332.5,331.5,331.5,133
,2009-07-20 22:30,21,331.5,331.75,331.25,331.25,19
,2009-07-20 23:00,21,331.5,331.5,331,331,62
,2009-07-20 23:30,21,331,332.25,330.5,332.25,137
,2009-07-21 00:00,21,332,332,331.25,331.25,15
,2009-07-21 00:30,21,331.75,332.5,331.75,331.75,44
,2009-07-21 01:00,21,331.5,332,331.5,332,90
,2009-07-21 01:30,21,331.75,332,331.75,331.75,27
,2009-07-21 02:00,21,331.75,332,331.25,331.75,25
,2009-07-21 02:30,21,332,332,331.75,332,15
,2009-07-21 03:00,21,331.75,332,331.75,332,19
,2009-07-21 03:30,21,331.75,332.75,331.75,332,76
,2009-07-21 04:00,21,332,332.75,332,332.25,35
,2009-07-21 04:30,21,332.25,332.25,331.75,331.75,24
,2009-07-21 05:00,21,331.75,332.25,331.75,332.25,36
,2009-07-21 05:30,21,331.75,332,331,331,78
,2009-07-21 06:00,21,331,331,330.5,330.5,144
,2009-07-21 06:30,21,330.75,331.5,330.5,331.5,143
,2009-07-21 07:00,21,331.5,331.75,331.25,331.5,147
,2009-07-21 09:30,21,331,332.75,329,329.5,15270
,2009-07-21 10:00,21,329.5,330.25,328,328.5,6601
,2009-07-21 10:30,21,328.5,328.75,325.5,325.75,8016
,2009-07-21 11:00,21,325.75,326.5,324.25,325.75,7361
,2009-07-21 11:30,21,325.75,325.75,323.75,323.75,3065
,2009-07-21 12:00,21,323.75,324,321,321.5,7690
,2009-07-21 12:30,21,321.75,322.75,320.5,321,6372
,2009-07-21 13:00,21,321,322.5,320.75,321.5,5723
,2009-07-21 18:00,22,321.75,321.75,321,321.25,1203
,2009-07-21 18:30,22,321.75,321.75,321.5,321.5,320
,2009-07-21 19:00,22,321.5,322,321.5,321.75,173
,2009-07-21 19:30,22,321.75,322,321.25,321.25,162
,2009-07-21 20:00,22,321.25,322.25,321.25,322.25,196
,2009-07-21 20:30,22,322.25,323,322,322.5,235
,2009-07-21 21:00,22,322.5,323.5,322.25,323.25,140
,2009-07-21 21:30,22,323.25,323.25,322.25,322.25,264
,2009-07-21 22:00,22,322.5,322.75,322.5,322.5,191
,2009-07-21 22:30,22,322.25,322.25,322,322.25,66
,2009-07-21 23:00,22,322.5,322.5,321.75,322,24
,2009-07-21 23:30,22,322,322.25,321.75,321.75,20
,2009-07-22 00:00,22,322,322,321.5,322,17
,2009-07-22 00:30,22,321.5,321.75,321.5,321.5,12
,2009-07-22 01:00,22,321.5,321.75,321.5,321.5,83
,2009-07-22 01:30,22,321.5,322.5,321.5,322.5,100
,2009-07-22 02:00,22,322.25,322.5,321.5,321.5,52
,2009-07-22 02:30,22,321.75,322.75,321.75,322.5,110
,2009-07-22 03:00,22,322.5,322.5,322.25,322.25,93
,2009-07-22 03:30,22,322.25,322.5,322,322.25,84
,2009-07-22 04:00,22,322,322.25,321.5,322,71
,2009-07-22 04:30,22,322,322.25,321.75,322.25,21
,2009-07-22 05:00,22,322.25,322.25,322,322,13
,2009-07-22 05:30,22,322.25,322.25,322,322.25,96
,2009-07-22 06:00,22,322,322,321.5,321.5,51
,2009-07-22 06:30,22,321.5,321.75,321.5,321.75,60
,2009-07-22 07:00,22,321.75,321.75,321.25,321.5,138
,2009-07-22 09:30,22,321,321,315.25,318,22869
,2009-07-22 10:00,22,318,318.5,316,316.25,6870
,2009-07-22 10:30,22,316.25,316.75,314.75,316.5,6739
,2009-07-22 11:00,22,316.5,317.25,316.25,316.75,2952
,2009-07-22 11:30,22,317,318,316.25,317.75,4741
,2009-07-22 12:00,22,318,319.5,317.75,318.5,5840
,2009-07-22 12:30,22,318.75,319.5,317.5,318.5,4563
,2009-07-22 13:00,22,318.5,320.25,318.5,319.5,5348
,2009-07-22 18:00,23,323.5,330.75,323.5,329.75,6209
,2009-07-22 18:30,23,329.75,331.75,329.25,331,1724
,2009-07-22 19:00,23,330.75,331.75,330.25,330.5,501
,2009-07-22 19:30,23,330.25,330.75,328.25,328.5,477
,2009-07-22 20:00,23,328.75,329.25,328,328.25,499
,2009-07-22 20:30,23,328.25,329,328,329,172
,2009-07-22 21:00,23,328.75,329,328.5,328.75,172
,2009-07-22 21:30,23,328.75,329,328.25,328.25,215
,2009-07-22 22:00,23,328.5,329.25,328,329,283
,2009-07-22 22:30,23,329,329.25,327.75,328,332
,2009-07-22 23:00,23,328,328,327.75,327.75,163
,2009-07-22 23:30,23,328,328,328,328,47
,2009-07-23 00:00,23,328,328,327.75,328,241
,2009-07-23 00:30,23,327.75,328,327.75,328,97
,2009-07-23 01:00,23,327.75,328,327.75,328,238
,2009-07-23 01:30,23,328,328,327,327.5,233
,2009-07-23 02:00,23,327.25,327.25,326.5,326.75,115
,2009-07-23 02:30,23,327,327,326.5,327,88
,2009-07-23 03:00,23,326.75,327.5,326.5,326.75,134
,2009-07-23 03:30,23,326.5,327.25,326.5,326.75,124
,2009-07-23 04:00,23,327.25,327.5,327,327.5,386
,2009-07-23 04:30,23,327.25,328.5,327,328,291
,2009-07-23 05:00,23,328,328,327,327,82
,2009-07-23 05:30,23,327,327.75,326.75,327.75,299
,2009-07-23 06:00,23,328,328,327.25,328,222
,2009-07-23 06:30,23,328,328.5,327,327.5,314
,2009-07-23 07:00,23,327.25,328.5,327,327.25,200
,2009-07-23 09:30,23,330,332,326.5,329,26527
,2009-07-23 10:00,23,328.75,331.75,328.5,331.25,8152
,2009-07-23 10:30,23,331.25,334,331,332.75,8646
,2009-07-23 11:00,23,332.75,334.25,332.5,333.75,5460
,2009-07-23 11:30,23,334,339,333.75,338,12883
,2009-07-23 12:00,23,337.75,339.75,336.25,337.75,7830
,2009-07-23 12:30,23,337.75,338.5,335.25,337.5,8444
,2009-07-23 13:00,23,337.75,339.5,337,339.5,8421
,2009-07-23 18:00,24,338.5,338.5,337,338,1035
,2009-07-23 18:30,24,337.75,339,337.75,338.75,290
,2009-07-23 19:00,24,338.75,339,338.5,338.75,104
,2009-07-23 19:30,24,338.75,340,338.5,340,796
,2009-07-23 20:00,24,339.5,340,339,339,280
,2009-07-23 20:30,24,339.25,339.75,338,339,439
,2009-07-23 21:00,24,339,339.25,338.75,339.25,31
,2009-07-23 21:30,24,339,339.25,339,339,25
,2009-07-23 22:00,24,339.25,339.25,338.5,338.75,179
,2009-07-23 22:30,24,339,339.75,339,339.75,114
,2009-07-23 23:00,24,339.5,339.75,339.5,339.75,49
,2009-07-23 23:30,24,339.5,339.75,339.5,339.75,6
,2009-07-24 00:00,24,339.75,340,339.75,340,257
,2009-07-24 00:30,24,340,340,338.25,338.25,240
,2009-07-24 01:00,24,338.5,338.5,338,338.5,131
,2009-07-24 01:30,24,338.5,338.5,338.25,338.25,37
,2009-07-24 02:00,24,338.25,338.5,337.5,337.5,449
,2009-07-24 02:30,24,338,338.25,337.75,338,36
,2009-07-24 03:00,24,338,338.5,338,338.25,282
,2009-07-24 03:30,24,338.5,339,338.5,338.75,216
,2009-07-24 04:00,24,339,339,338.25,338.5,514
,2009-07-24 04:30,24,338.5,338.75,338.25,338.5,292
,2009-07-24 05:00,24,338.5,339.25,338.25,339.25,127
,2009-07-24 05:30,24,339,339,338.5,339,199
,2009-07-24 06:00,24,339,339,338.75,339,92
,2009-07-24 06:30,24,339,339,338,338.5,276
,2009-07-24 07:00,24,338.75,339.75,338.75,339.5,148
,2009-07-24 09:30,24,339,339.25,333.5,334.25,13925
,2009-07-24 10:00,24,334,335.25,333,334.75,5532
,2009-07-24 10:30,24,334.75,335.25,331.5,332.75,5553
,2009-07-24 11:00,24,332.75,333,328.75,328.75,7231
,2009-07-24 11:30,24,329,329,326.75,327.75,5885
,2009-07-24 12:00,24,327.75,329.5,327.25,329.5,4021
,2009-07-24 12:30,24,329.5,330,326,328.75,6974
,2009-07-24 13:00,24,328.75,329,325.25,327.5,5922
,2009-07-26 18:00,27,329,329,323.25,325,2112
,2009-07-26 18:30,27,325,325.25,324.5,325,194
,2009-07-26 19:00,27,324.75,325.75,324.25,324.5,378
,2009-07-26 19:30,27,324.75,326.5,324.25,325,331
,2009-07-26 20:00,27,325,329,325,327.5,962
,2009-07-26 20:30,27,327.5,329.5,327.25,328.25,367
,2009-07-26 21:00,27,328.25,329,326.75,326.75,307
,2009-07-26 21:30,27,327,327.5,327,327.5,349
,2009-07-26 22:00,27,327.25,327.5,326.25,326.75,200
,2009-07-26 22:30,27,326.75,326.75,326.5,326.75,63
,2009-07-26 23:00,27,326.5,326.75,326.25,326.5,105
,2009-07-26 23:30,27,326.75,326.75,325,325.75,69
,2009-07-27 00:00,27,325.25,326.75,325.25,326.5,60
,2009-07-27 00:30,27,326.75,326.75,325.75,325.75,9
,2009-07-27 01:00,27,326,327.25,326,327.25,49
,2009-07-27 01:30,27,327.25,327.25,325.5,325.5,42
,2009-07-27 02:00,27,325.5,325.5,324.5,324.5,142
,2009-07-27 02:30,27,324.75,325,324.25,324.5,79
,2009-07-27 03:00,27,324.5,325.5,324.25,325.5,131
,2009-07-27 03:30,27,325.25,326.25,325,326.25,62
,2009-07-27 04:00,27,326,326.75,325.75,326.75,111
,2009-07-27 04:30,27,326.75,327.25,326,326.75,69
,2009-07-27 05:00,27,327,327,326,326,18
,2009-07-27 05:30,27,326,327.25,326,326.5,70
,2009-07-27 06:00,27,326.5,327.25,326.5,327,42
,2009-07-27 06:30,27,326.75,326.75,326,326.5,387
,2009-07-27 07:00,27,326.75,326.75,326,326.5,102
,2009-07-27 09:30,27,326,327.75,325,327,16623
,2009-07-27 10:00,27,326.75,331.75,326.75,329,11658
,2009-07-27 10:30,27,329,330.5,328.5,330.25,4226
,2009-07-27 11:00,27,330.25,331.75,330,331.25,3887
,2009-07-27 11:30,27,331.25,332,330,331.25,3015
,2009-07-27 12:00,27,331.25,332.75,330.5,332.25,3759
,2009-07-27 12:30,27,332,334.5,331.75,334,7069
,2009-07-27 13:00,27,334,334.5,332.5,333.75,4277
,2009-07-27 18:00,28,333.75,334,333,333.25,456
,2009-07-27 18:30,28,333.5,333.75,333,333,55
,2009-07-27 19:00,28,333.25,334,333.25,334,178
,2009-07-27 19:30,28,333.75,334,333.25,333.75,73
,2009-07-27 20:00,28,333.5,334.5,333.5,334.5,207
,2009-07-27 20:30,28,334,335.75,334,335.25,512
,2009-07-27 21:00,28,335.5,337,335.5,336.25,733
,2009-07-27 21:30,28,336.25,337,336.25,337,299
,2009-07-27 22:00,28,336.75,336.75,336.25,336.25,78
,2009-07-27 22:30,28,336,336.75,335.75,336.5,22
,2009-07-27 23:00,28,336.5,337.25,336.5,336.75,101
,2009-07-27 23:30,28,336.75,336.75,336.5,336.5,3
,2009-07-28 00:00,28,336.75,337.25,336.5,336.5,22
,2009-07-28 00:30,28,337.25,337.25,337.25,337.25,8
,2009-07-28 01:00,28,337,338,337,337.75,196
,2009-07-28 01:30,28,337.75,338,337.5,338,62
,2009-07-28 02:00,28,337.75,338.25,337.5,337.5,205
,2009-07-28 02:30,28,338,338,337.25,337.25,12
,2009-07-28 03:00,28,337.25,337.25,336.5,337.25,107
,2009-07-28 03:30,28,337.25,337.75,336,336.5,117
,2009-07-28 04:00,28,336.5,336.5,335.5,336.25,162
,2009-07-28 04:30,28,336.25,336.25,335.75,336,163
,2009-07-28 05:00,28,336,336.5,335.75,336.5,47
,2009-07-28 05:30,28,336.25,336.25,335.75,336,35
,2009-07-28 06:00,28,335.75,335.75,335.25,335.5,143
,2009-07-28 06:30,28,335.75,337.25,335,335,363
,2009-07-28 07:00,28,334.75,335,334.25,334.25,110
,2009-07-28 09:30,28,333.25,333.5,330,331.5,11184
,2009-07-28 10:00,28,331.5,333.25,331,332.5,5049
,2009-07-28 10:30,28,332.5,335.5,332.5,334.75,5847
,2009-07-28 11:00,28,334.75,336.25,334,335,4058
,2009-07-28 11:30,28,335,335.75,334,334.5,1613
,2009-07-28 12:00,28,334.5,334.5,331,331,3139
,2009-07-28 12:30,28,331.25,332.25,330.75,331.5,2817
,2009-07-28 13:00,28,331.5,331.5,329.75,330,4273
,2009-07-28 18:00,29,330,330.5,328.5,329,1186
,2009-07-28 18:30,29,329,329.5,328.5,329.25,81
,2009-07-28 19:00,29,329,329.5,328.25,329,521
,2009-07-28 19:30,29,329.25,329.25,328.25,328.5,754
,2009-07-28 20:00,29,328.5,329.25,328,329.25,119
,2009-07-28 20:30,29,329.25,329.25,329,329.25,110
,2009-07-28 21:00,29,329.25,330.5,329.25,330.25,218
,2009-07-28 21:30,29,330.25,330.25,329.5,329.75,81
,2009-07-28 22:00,29,329.25,330,329.25,329.75,35
,2009-07-28 22:30,29,330,330,329.5,329.75,58
,2009-07-28 23:00,29,330.25,330.75,330,330.5,149
,2009-07-28 23:30,29,330.5,330.5,330.25,330.5,15
,2009-07-29 00:00,29,330.25,330.25,330,330.25,24
,2009-07-29 00:30,29,330,330.5,329.75,330.25,121
,2009-07-29 01:00,29,330,330,328,328,193
,2009-07-29 01:30,29,328,328.25,327.5,328.25,118
,2009-07-29 02:00,29,328,328.75,328,328.75,67
,2009-07-29 02:30,29,328.5,329.5,328,329.5,101
,2009-07-29 03:00,29,329,329.5,328.5,328.5,29
,2009-07-29 03:30,29,328.5,329,328,328.5,48
,2009-07-29 04:00,29,328.25,328.75,328.25,328.5,35
,2009-07-29 04:30,29,328.5,329.5,328.5,329.5,46
,2009-07-29 05:00,29,329.5,329.75,329.25,329.75,84
,2009-07-29 05:30,29,329.5,329.5,329,329,37
,2009-07-29 06:00,29,328.5,328.5,327.5,327.75,167
,2009-07-29 06:30,29,328,329.25,327.75,329.25,163
,2009-07-29 07:00,29,329,329.5,328.25,329,46
,2009-07-29 09:30,29,327,327.25,322.75,325.25,13863
,2009-07-29 10:00,29,325.5,326.75,323,325.25,7328
,2009-07-29 10:30,29,325.25,326.25,324.25,325.5,2869
,2009-07-29 11:00,29,325.75,326.75,324.75,325.5,2666
,2009-07-29 11:30,29,325.5,326.5,324.75,325,1873
,2009-07-29 12:00,29,324.75,325.5,324,325.5,1381
,2009-07-29 12:30,29,325.25,325.75,325,325.5,1260
,2009-07-29 13:00,29,325.5,328.25,325,328.25,6275
,2009-07-29 18:00,30,328.5,329.5,328.25,329.5,341
,2009-07-29 18:30,30,329.5,329.75,329.25,329.5,51
,2009-07-29 19:00,30,329.5,330,329.25,329.5,355
,2009-07-29 19:30,30,329.75,329.75,329.25,329.25,37
,2009-07-29 20:00,30,329.5,330,329.25,329.75,121
,2009-07-29 20:30,30,329.75,330,329.75,330,304
,2009-07-29 21:00,30,330,330.75,330,330.25,184
,2009-07-29 21:30,30,330.5,330.5,329.75,330,29
,2009-07-29 22:00,30,330,330.5,329.5,329.75,84
,2009-07-29 22:30,30,329.75,329.75,329.5,329.75,14
,2009-07-29 23:00,30,329.5,329.75,329,329.5,89
,2009-07-30 00:00,30,329.5,329.75,328.75,329.25,66
,2009-07-30 00:30,30,329.25,330,329.25,329.5,68
,2009-07-30 01:00,30,330,330,329.25,329.75,55
,2009-07-30 01:30,30,329.75,330,329.75,330,13
,2009-07-30 02:00,30,329.75,330,329.5,330,23
,2009-07-30 02:30,30,329.75,330.75,329.5,330.5,70
,2009-07-30 03:00,30,330.25,331.5,330,330.5,196
,2009-07-30 03:30,30,330.5,330.75,330.5,330.75,84
,2009-07-30 04:00,30,331,331.5,331,331.5,134
,2009-07-30 04:30,30,331.5,331.75,331.25,331.5,577
,2009-07-30 05:00,30,331.5,332,331.5,332,191
,2009-07-30 05:30,30,332,332,331.25,331.5,111
,2009-07-30 06:00,30,331.25,333,331.25,331.75,474
,2009-07-30 06:30,30,331.75,333,331.5,333,292
,2009-07-30 07:00,30,333,333.75,333,333,291
,2009-07-30 09:30,30,335,345,335,339,26074
,2009-07-30 10:00,30,338.75,341.5,338.75,340.25,7450
,2009-07-30 10:30,30,340.25,340.5,338.25,339.25,4575
,2009-07-30 11:00,30,339.25,339.75,337.25,339.25,3123
,2009-07-30 11:30,30,339.25,341.75,339,341.5,4645
,2009-07-30 12:00,30,341.5,342,338.25,338.75,3439
,2009-07-30 12:30,30,338.75,343.75,338.5,342.25,4665
,2009-07-30 13:00,30,342.5,343.25,340.25,342.25,5147
,2009-07-30 17:30,31,341.75,341.75,341.5,341.5,167
,2009-07-30 18:00,31,341.75,342,340.5,341.25,502
,2009-07-30 18:30,31,341.25,341.75,340.5,341.5,199
,2009-07-30 19:00,31,341.5,342,341.5,341.5,254
,2009-07-30 19:30,31,341.75,342,341.75,341.75,144
,2009-07-30 20:00,31,341.75,341.75,341.5,341.75,32
,2009-07-30 20:30,31,341.75,341.75,340.75,341,154
,2009-07-30 21:00,31,341,341.25,340.25,341.25,90
,2009-07-30 21:30,31,341,341.5,341,341.5,83
,2009-07-30 22:00,31,341.25,341.75,341.25,341.75,37
,2009-07-30 22:30,31,341.75,342.25,341.75,341.75,171
,2009-07-30 23:00,31,341.5,342.75,341.5,342.5,100
,2009-07-30 23:30,31,342.25,342.5,342.25,342.5,32
,2009-07-31 00:00,31,342.75,342.75,342.5,342.75,38
,2009-07-31 00:30,31,342.75,344,342.75,344,190
,2009-07-31 01:00,31,343.5,344.25,343.5,344.25,159
,2009-07-31 01:30,31,344.25,344.25,344,344.25,58
,2009-07-31 02:00,31,344,344.25,343,343,62
,2009-07-31 02:30,31,343.5,344,343,344,23
,2009-07-31 03:00,31,344,344,343,343.25,61
,2009-07-31 03:30,31,343.25,343.75,343.25,343.5,35
,2009-07-31 04:00,31,343,344,342.5,343.5,290
,2009-07-31 04:30,31,344,344.5,344,344.25,46
,2009-07-31 05:00,31,344.25,344.25,343.5,343.75,144
,2009-07-31 05:30,31,343.75,344.25,343.75,344,82
,2009-07-31 06:00,31,344,344.5,343.25,344.25,75
,2009-07-31 06:30,31,344.25,344.5,343.75,343.75,67
,2009-07-31 07:00,31,343.5,345,343.25,344.5,396
,2009-07-31 09:00,31,343.5,343.5,343.5,343.5,496
,2009-07-31 09:30,31,344,344.75,339,342,14171
,2009-07-31 10:00,31,342.25,347,341.5,347,8974
,2009-07-31 10:30,31,346.75,347.75,346.25,347.5,9500
,2009-07-31 11:00,31,347.75,348.5,346.25,346.75,7890
,2009-07-31 11:30,31,346.75,349,346.5,347.5,4702
,2009-07-31 12:00,31,347.5,348,344,344.25,3411
,2009-07-31 12:30,31,344.25,347.75,344,346.5,3748
,2009-07-31 13:00,31,346.5,350,346,348.75,10402
,2009-08-02 18:00,3,353,359,351.5,356.5,6031
,2009-08-02 18:30,3,356.5,358.75,356.25,358,856
,2009-08-02 19:00,3,357.5,358.75,356.5,358.5,484
,2009-08-02 19:30,3,358.75,359,357.5,357.5,473
,2009-08-02 20:00,3,357.5,357.75,356,357,498
,2009-08-02 20:30,3,357,357,355.75,356.75,148
,2009-08-02 21:00,3,356.5,358,356,358,290
,2009-08-02 21:30,3,358,358.5,357.5,358,143
,2009-08-02 22:00,3,358,358.75,357.5,358.5,109
,2009-08-02 22:30,3,358.5,358.5,357.25,358.25,67
,2009-08-02 23:00,3,358.25,359,358.25,358.5,146
,2009-08-02 23:30,3,358.5,359,358.25,359,77
,2009-08-03 00:00,3,359,359,358.25,358.75,104
,2009-08-03 00:30,3,358.5,359,358.5,358.75,46
,2009-08-03 01:00,3,358.5,358.5,357.75,358,72
,2009-08-03 01:30,3,357.75,357.75,357,357.5,60
,2009-08-03 02:00,3,357.25,358.75,357.25,358.5,222
,2009-08-03 02:30,3,358,359,357.5,359,331
,2009-08-03 03:00,3,358.75,359,358.25,359,161
,2009-08-03 03:30,3,359,359.5,358.5,359.25,152
,2009-08-03 04:00,3,359.25,359.25,358.75,358.75,252
,2009-08-03 04:30,3,358.75,360.25,358.75,360.25,1080
,2009-08-03 05:00,3,360.25,361.5,360,361.5,762
,2009-08-03 05:30,3,361.75,361.75,360.5,361,233
,2009-08-03 06:00,3,361,362.25,360.5,361.75,432
,2009-08-03 06:30,3,361.75,362.75,361.5,362.5,657
,2009-08-03 07:00,3,362.5,363,361,361.25,536
,2009-08-03 09:30,3,361.5,369,360.5,368,33759
,2009-08-03 10:00,3,367.75,368.25,363,364,13935
,2009-08-03 10:30,3,364.25,366.25,361.25,365.5,8590
,2009-08-03 11:00,3,365.5,374,365.5,370.75,19286
,2009-08-03 11:30,3,370.75,371,368,369,4815
,2009-08-03 12:00,3,369.25,373.5,369,373.25,7886
,2009-08-03 12:30,3,373.25,375.5,371,374.5,11113
,2009-08-03 13:00,3,374.5,376,366.75,369.5,12860
,2009-08-03 18:00,4,366.75,366.75,365.75,366.5,1244
,2009-08-03 18:30,4,366.25,366.5,365.5,366,263
,2009-08-03 19:00,4,365.5,366,364.5,364.75,233
,2009-08-03 19:30,4,364.75,366,364.75,365.5,210
,2009-08-03 20:00,4,366,366,363.75,365,587
,2009-08-03 20:30,4,364.75,365.75,364,365.5,168
,2009-08-03 21:00,4,365.5,365.75,363,363.75,469
,2009-08-03 21:30,4,363.75,364.25,363.5,364.25,78
,2009-08-03 22:00,4,364.25,365.25,364,364.75,137
,2009-08-03 22:30,4,365,365.25,364.5,365.25,67
,2009-08-03 23:00,4,365.25,365.25,364.25,364.25,152
,2009-08-03 23:30,4,364.25,364.5,364.25,364.25,19
,2009-08-04 00:00,4,364.5,364.75,364.25,364.5,171
,2009-08-04 00:30,4,364.5,364.75,364.25,364.5,248
,2009-08-04 01:00,4,364.5,364.5,364.25,364.5,208
,2009-08-04 01:30,4,364.5,365.25,364.25,365,50
,2009-08-04 02:00,4,365.5,366,365.25,365.75,64
,2009-08-04 02:30,4,365.25,365.25,364.5,365,55
,2009-08-04 03:00,4,365,365.25,364.75,365.25,109
,2009-08-04 03:30,4,365.25,366,364.5,364.75,304
,2009-08-04 04:00,4,364.5,364.75,364.25,364.5,187
,2009-08-04 04:30,4,364.5,365,364.25,365,505
,2009-08-04 05:00,4,365,365,364.25,364.75,51
,2009-08-04 05:30,4,364.75,364.75,363.75,364.25,221
,2009-08-04 06:00,4,364,366,363.5,365.5,511
,2009-08-04 06:30,4,365.25,366.25,365.25,365.25,441
,2009-08-04 07:00,4,365.75,366,364,364.5,523
,2009-08-04 09:30,4,366.5,368,364.25,366.75,18736
,2009-08-04 10:00,4,366.75,368.75,366.5,367.5,7970
,2009-08-04 10:30,4,367.75,370.5,367.25,368.75,8382
,2009-08-04 11:00,4,368.75,371.75,368,371.5,4609
,2009-08-04 11:30,4,371.25,372,369.25,369.75,5276
,2009-08-04 12:00,4,369.75,370.25,366.5,367.25,4416
,2009-08-04 12:30,4,367.25,367.75,364.5,364.75,5915
,2009-08-04 13:00,4,364.5,366.5,364,366,6351
,2009-08-04 18:00,5,364.75,365.75,364.25,365,790
,2009-08-04 18:30,5,365,365.25,364,364.5,246
,2009-08-04 19:00,5,364.5,365,363.75,365,195
,2009-08-04 19:30,5,365,366,364.5,365.75,428
,2009-08-04 20:00,5,365.75,367,365.75,367,264
,2009-08-04 20:30,5,367,367.75,367,367.5,147
,2009-08-04 21:00,5,367.25,368,367,367,86
,2009-08-04 21:30,5,367.25,368.75,367.25,368.75,205
,2009-08-04 22:00,5,368.75,369,368.25,368.25,155
,2009-08-04 22:30,5,368.25,368.25,367.25,367.75,146
,2009-08-04 23:00,5,367.5,367.75,367.25,367.25,72
,2009-08-04 23:30,5,367.25,367.5,367,367.5,124
,2009-08-05 00:00,5,367.25,367.5,366.5,366.5,85
,2009-08-05 00:30,5,366.25,366.75,366,366,32
,2009-08-05 01:00,5,366.25,366.5,366,366,66
,2009-08-05 01:30,5,366,366,365.5,365.5,78
,2009-08-05 02:00,5,365.5,366,365.5,366,45
,2009-08-05 02:30,5,366,366.25,365.25,365.25,31
,2009-08-05 03:00,5,365.5,365.75,365.25,365.75,79
,2009-08-05 03:30,5,365.75,365.75,365.25,365.5,116
,2009-08-05 04:00,5,365.5,365.5,365,365.5,77
,2009-08-05 04:30,5,365.5,367.5,365.5,367.25,103
,2009-08-05 05:00,5,367,367.25,366.5,367.25,111
,2009-08-05 05:30,5,367.25,367.25,366.5,367.25,111
,2009-08-05 06:00,5,367.25,369.5,367.25,369.25,175
,2009-08-05 06:30,5,369,369.25,368.5,368.75,241
,2009-08-05 07:00,5,368.75,370,368.75,369,347
,2009-08-05 09:30,5,365.75,368,363,367.5,16921
,2009-08-05 10:00,5,367.75,367.75,362,363.5,11290
,2009-08-05 10:30,5,363.75,365.25,352.25,352.75,15983
,2009-08-05 11:00,5,352.75,357.75,351,354.5,12339
,2009-08-05 11:30,5,354.5,354.75,351,351.5,7310
,2009-08-05 12:00,5,351.5,354.5,349,353.75,7013
,2009-08-05 12:30,5,354,355.5,351.5,355.25,6421
,2009-08-05 13:00,5,355.25,357.25,354.75,356.75,6349
,2009-08-05 18:00,6,356.25,357.5,355,356,780
,2009-08-05 18:30,6,356,356.75,355.75,356,93
,2009-08-05 19:00,6,356,356.75,355.25,356.75,170
,2009-08-05 19:30,6,357,357,356,356.25,81
,2009-08-05 20:00,6,356.25,357.25,355.75,356.25,182
,2009-08-05 20:30,6,355.75,355.75,352.25,352.75,499
,2009-08-05 21:00,6,352.75,352.75,351.75,352.25,446
,2009-08-05 21:30,6,352.25,352.25,349.5,349.75,811
,2009-08-05 22:00,6,350,351,349.5,350.75,303
,2009-08-05 22:30,6,350.75,351.5,350.25,351,143
,2009-08-05 23:00,6,351,351.5,350.75,351.25,113
,2009-08-05 23:30,6,351.25,351.5,350.75,351.25,20
,2009-08-06 00:00,6,351.25,351.5,351,351,42
,2009-08-06 00:30,6,351,352.25,351,352,85
,2009-08-06 01:00,6,352.25,353.5,351.5,352.5,250
,2009-08-06 01:30,6,352.5,352.5,351,351,37
,2009-08-06 02:00,6,350.75,351.5,350.75,351.25,49
,2009-08-06 02:30,6,351.5,352.5,351.25,352.25,57
,2009-08-06 03:00,6,352.25,353,351.75,353,174
,2009-08-06 03:30,6,352.25,353.25,352.25,352.25,82
,2009-08-06 04:00,6,352.25,352.75,352.25,352.75,196
,2009-08-06 04:30,6,353,353,352.25,352.75,221
,2009-08-06 05:00,6,353,353.75,353,353.25,218
,2009-08-06 05:30,6,353.5,355.75,353.25,355,649
,2009-08-06 06:00,6,354.5,354.75,353.25,353.75,283
,2009-08-06 06:30,6,353.5,354.5,353.25,354,121
,2009-08-06 07:00,6,354,354.25,353.75,354,279
,2009-08-06 09:30,6,349.75,351.75,347.75,347.75,15025
,2009-08-06 10:00,6,347.75,348.75,346.25,346.25,6785
,2009-08-06 10:30,6,346.25,346.5,343,345.75,7805
,2009-08-06 11:00,6,345.75,346.25,343.75,344.25,2817
,2009-08-06 11:30,6,344,345.5,342.25,344.25,4718
,2009-08-06 12:00,6,344.25,344.5,341.25,342,5065
,2009-08-06 12:30,6,342.25,345.5,342,345.25,4941
,2009-08-06 13:00,6,345.25,345.5,339,340.5,9165
,2009-08-06 18:00,7,340,340,334.25,335,2288
,2009-08-06 18:30,7,335,335.25,332.25,333.75,1306
,2009-08-06 19:00,7,333.75,334.5,333.25,333.75,350
,2009-08-06 19:30,7,333.75,334,333,334,269
,2009-08-06 20:00,7,333.75,335,333,335,407
,2009-08-06 20:30,7,334.75,335.75,334.75,335,305
,2009-08-06 21:00,7,335.5,336,334.75,335.5,271
,2009-08-06 21:30,7,335.5,336.5,335.5,336,294
,2009-08-06 22:00,7,336,336.5,335.5,335.5,111
,2009-08-06 22:30,7,335.5,335.75,335.25,335.25,43
,2009-08-06 23:00,7,335,335.75,334.5,335.5,49
,2009-08-06 23:30,7,335.25,336.5,335,336.5,83
,2009-08-07 00:00,7,336.25,336.25,335,336,154
,2009-08-07 00:30,7,336,336.5,336,336.25,34
,2009-08-07 01:00,7,336,336.5,335,336,119
,2009-08-07 01:30,7,336.25,336.5,335,335,94
,2009-08-07 02:00,7,335.5,335.75,334.5,335.5,74
,2009-08-07 02:30,7,335,336.25,334.75,336.25,119
,2009-08-07 03:00,7,336,336.75,336,336,27
,2009-08-07 03:30,7,336,337,336,336.25,133
,2009-08-07 04:00,7,336.25,337,336.25,337,72
,2009-08-07 04:30,7,336.75,337.75,336.5,337.75,280
,2009-08-07 05:00,7,337.5,338.25,337.5,338.25,276
,2009-08-07 05:30,7,338.25,338.5,338,338.5,124
,2009-08-07 06:00,7,338.75,339,338.5,338.5,246
,2009-08-07 06:30,7,338.5,339,338,338.25,370
,2009-08-07 07:00,7,338,339,338,338.75,165
,2009-08-07 09:30,7,338.5,340.25,332.75,340.25,20968
,2009-08-07 10:00,7,340.25,340.25,337.25,338.75,5284
,2009-08-07 10:30,7,338.75,340.25,336.5,336.75,6713
,2009-08-07 11:00,7,337,337,334,334.5,5976
,2009-08-07 11:30,7,334.25,334.75,333,333.5,4164
,2009-08-07 12:00,7,333.5,334,330.5,332.5,5864
,2009-08-07 12:30,7,332.25,332.75,327.25,328.25,9029
,2009-08-07 13:00,7,328,330.5,326,326,8262
,2009-08-09 18:00,10,323,323.75,321.25,323.5,2802
,2009-08-09 18:30,10,323.5,328,323.25,325.75,1069
,2009-08-09 19:00,10,325.75,326,323.5,323.75,313
,2009-08-09 19:30,10,324.25,327.5,324.25,327.25,272
,2009-08-09 20:00,10,327.25,329.75,326.75,329,443
,2009-08-09 20:30,10,329,330.25,327.5,328.75,299
,2009-08-09 21:00,10,328.5,328.5,326.5,326.5,146
,2009-08-09 21:30,10,327.5,327.5,326.75,327,22
,2009-08-09 22:00,10,327.25,328,327.25,327.5,77
,2009-08-09 22:30,10,327.5,327.5,327,327,25
,2009-08-09 23:00,10,327,328,327,328,51
,2009-08-09 23:30,10,328.25,329,327.5,329,94
,2009-08-10 00:00,10,329,329,328.75,328.75,5
,2009-08-10 00:30,10,329,329,328.5,328.5,8
,2009-08-10 01:00,10,328.75,328.75,328.5,328.75,8
,2009-08-10 01:30,10,328.5,328.75,328.25,328.5,58
,2009-08-10 02:00,10,329,329.25,328.25,329,119
,2009-08-10 02:30,10,328.75,329.5,328.25,329.5,174
,2009-08-10 03:00,10,328.25,329.25,328.25,328.5,17
,2009-08-10 03:30,10,329,329,328.5,328.75,34
,2009-08-10 04:00,10,328.5,328.75,328.5,328.5,21
,2009-08-10 04:30,10,328.5,329,328.5,328.5,101
,2009-08-10 05:00,10,329,329.25,328.5,328.5,30
,2009-08-10 05:30,10,328.75,329.25,328.75,329.25,20
,2009-08-10 06:00,10,329.5,329.5,328.25,328.25,52
,2009-08-10 06:30,10,328.75,328.75,326.75,327.25,119
,2009-08-10 07:00,10,326.75,326.75,325.75,326.25,145
,2009-08-10 09:30,10,327.75,337,327,333.25,20721
,2009-08-10 10:00,10,333.5,335.75,333.25,334.5,7428
,2009-08-10 10:30,10,334.5,334.75,332.25,333,3546
,2009-08-10 11:00,10,332.75,333.5,328.75,331.5,5214
,2009-08-10 11:30,10,331.5,332,330,330.75,2980
,2009-08-10 12:00,10,330.75,331.25,328.5,330.25,2853
,2009-08-10 12:30,10,330,331.75,328.5,330.5,3501
,2009-08-10 13:00,10,330.75,332,330.25,331,4544
,2009-08-10 18:00,11,330,332.25,329.75,331.75,476
,2009-08-10 18:30,11,331.75,331.75,331,331,98
,2009-08-10 19:00,11,331,331.75,331,331.75,68
,2009-08-10 19:30,11,331.5,331.5,331,331,102
,2009-08-10 20:00,11,331.25,333,331.25,332.75,238
,2009-08-10 20:30,11,332.75,333,332.25,332.5,58
,2009-08-10 21:00,11,332.5,332.5,332,332,7
,2009-08-10 21:30,11,332,332.5,331.25,331.5,78
,2009-08-10 22:00,11,331.5,333,331.5,333,71
,2009-08-10 22:30,11,332.75,333,332.25,333,43
,2009-08-10 23:00,11,332.75,333.5,332.75,332.75,24
,2009-08-10 23:30,11,332.75,333,332.75,333,12
,2009-08-11 00:00,11,333,333.25,332.25,332.25,51
,2009-08-11 00:30,11,332.5,333.25,331.5,332.75,24
,2009-08-11 01:00,11,333,333.5,332.25,332.5,74
,2009-08-11 01:30,11,333,333.5,332.5,333.5,30
,2009-08-11 02:00,11,333.5,333.75,333,333.25,51
,2009-08-11 02:30,11,333,333.25,333,333,44
,2009-08-11 03:00,11,333,333.25,333,333.25,8
,2009-08-11 03:30,11,333,333.25,333,333.25,28
,2009-08-11 04:00,11,333,333.5,333,333,67
,2009-08-11 04:30,11,333,334.5,332.75,334.25,159
,2009-08-11 05:00,11,334.5,334.5,333.5,334,168
,2009-08-11 05:30,11,334,334.75,334,334.5,171
,2009-08-11 06:00,11,334.5,334.75,334,334.75,380
,2009-08-11 06:30,11,334.75,335.5,334.5,334.75,511
,2009-08-11 07:00,11,335,335,334,334.25,255
,2009-08-11 09:30,11,332.75,333.75,330.25,332,12279
,2009-08-11 10:00,11,331.75,333.75,329,331,7371
,2009-08-11 10:30,11,331,332.5,329.5,331.25,3777
,2009-08-11 11:00,11,331,331.25,329,330,4156
,2009-08-11 11:30,11,330.25,330.75,329.25,330,3803
,2009-08-11 12:00,11,330,331.5,328.25,329.5,4525
,2009-08-11 12:30,11,329.25,332,329.25,331.75,6025
,2009-08-11 13:00,11,331.75,332.5,330.5,330.75,5385
,2009-08-11 18:00,12,330.25,330.75,330,330.5,721
,2009-08-11 18:30,12,330.25,330.5,330,330.5,98
,2009-08-11 19:00,12,330.25,330.75,330,330.75,81
,2009-08-11 19:30,12,330.75,330.75,329.75,330,293
,2009-08-11 20:00,12,330,330.75,330,330.5,301
,2009-08-11 20:30,12,330.75,331,330.25,330.5,183
,2009-08-11 21:00,12,330.75,331,330.5,331,111
,2009-08-11 21:30,12,331,331,330.5,331,77
,2009-08-11 22:00,12,331,331,330,330.75,40
,2009-08-11 22:30,12,330,330.5,329.75,330.5,30
,2009-08-11 23:00,12,330.5,330.75,330.25,330.5,15
,2009-08-11 23:30,12,330.5,330.75,329.5,330,80
,2009-08-12 00:00,12,330,330.25,329.75,329.75,22
,2009-08-12 00:30,12,330,330,329.75,329.75,36
,2009-08-12 01:00,12,329.5,329.5,328.75,328.75,97
,2009-08-12 01:30,12,328.75,329.75,328.5,329.75,124
,2009-08-12 02:00,12,329,329.75,328.75,329,84
,2009-08-12 02:30,12,328.75,328.75,327.75,328.25,195
,2009-08-12 03:00,12,328,328,326.75,326.75,156
,2009-08-12 03:30,12,327,328.5,326.5,328,150
,2009-08-12 04:00,12,328,328,327.5,328,192
,2009-08-12 04:30,12,328,328,327.5,327.5,64
,2009-08-12 05:00,12,327.5,328,327,327.5,235
,2009-08-12 05:30,12,327.5,328.5,326.75,328.25,109
,2009-08-12 06:00,12,328.5,329,328.25,329,123
,2009-08-12 06:30,12,328.75,330.75,328.25,330.75,285
,2009-08-12 07:00,12,329.5,331,328.25,329.75,522
,2009-08-12 09:30,12,325,328.75,321.5,326.5,26687
,2009-08-12 10:00,12,326.5,331.5,325.25,329.5,10563
,2009-08-12 10:30,12,329.5,334,329.25,333.25,8028
,2009-08-12 11:00,12,333.25,334,331.5,333.5,7006
,2009-08-12 11:30,12,333.5,334.75,331.5,334,6590
,2009-08-12 12:00,12,334,337.5,333,337.5,6158
,2009-08-12 12:30,12,337.25,339,336.25,336.5,7099
,2009-08-12 13:00,12,336.5,337,335,336,5885
,2009-08-12 18:00,13,335.75,336.25,334.75,335.75,569
,2009-08-12 18:30,13,335.75,336.5,335.75,335.75,86
,2009-08-12 19:00,13,335.75,336.25,335.5,336,43
,2009-08-12 19:30,13,335.75,336.75,335.75,336.5,63
,2009-08-12 20:00,13,336.75,337.75,336.5,337.5,271
,2009-08-12 20:30,13,337.5,338,336,336.25,270
,2009-08-12 21:00,13,336.25,337.25,336,337.25,56
,2009-08-12 21:30,13,337.5,338.5,337.25,338,225
,2009-08-12 22:00,13,338,338.5,337,338.5,177
,2009-08-12 22:30,13,338.25,338.75,338,338,58
,2009-08-12 23:00,13,338.5,339,338.5,338.75,131
,2009-08-12 23:30,13,339,339,338.5,338.5,16
,2009-08-13 00:00,13,338.5,339.5,338.25,339.5,98
,2009-08-13 00:30,13,339.25,339.75,338.75,339.25,52
,2009-08-13 01:00,13,338.75,339.75,338.75,339.25,77
,2009-08-13 01:30,13,339,339.5,338.25,338.25,135
,2009-08-13 02:00,13,338.25,339.5,337.75,339,89
,2009-08-13 02:30,13,339,340,338,339.25,324
,2009-08-13 03:00,13,339.5,339.5,339,339.5,86
,2009-08-13 03:30,13,339.5,339.5,339.25,339.25,51
,2009-08-13 04:00,13,339.25,342,339.25,342,927
,2009-08-13 04:30,13,341.5,344,341.5,343.75,601
,2009-08-13 05:00,13,344,344,342.25,342.5,295
,2009-08-13 05:30,13,342.5,343.25,342.5,343.25,71
,2009-08-13 06:00,13,343,343.75,343,343,189
,2009-08-13 06:30,13,343.25,345,342.25,344.25,1151
,2009-08-13 07:00,13,344.5,344.5,343.25,343.25,143
,2009-08-13 09:30,13,341,342.75,338,340.25,19481
,2009-08-13 10:00,13,340.5,340.75,336.25,337.5,10654
,2009-08-13 10:30,13,337.75,338.75,335.25,336.75,5238
,2009-08-13 11:00,13,336.75,337.25,333.5,334.25,5827
,2009-08-13 11:30,13,334.5,334.5,331,332.5,6224
,2009-08-13 12:00,13,332.75,334,332.5,333.25,2708
,2009-08-13 12:30,13,333,336,333,334.5,4256
,2009-08-13 13:00,13,334.5,334.5,332,332.25,4453
,2009-08-13 17:30,14,332.75,332.75,332.75,332.75,68
,2009-08-13 18:00,14,333,334.75,332.25,334,435
,2009-08-13 18:30,14,334.25,335,333.5,333.75,135
,2009-08-13 19:00,14,334,335,333.75,334,146
,2009-08-13 19:30,14,334.75,335.25,334,335,83
,2009-08-13 20:00,14,335,335.5,334.5,335.5,76
,2009-08-13 20:30,14,334.75,335.25,334.5,335,68
,2009-08-13 21:00,14,335,335,334.5,334.5,49
,2009-08-13 21:30,14,334.5,334.75,334.25,334.25,46
,2009-08-13 22:00,14,334.25,334.5,330.25,330.25,530
,2009-08-13 22:30,14,330.5,330.5,328.75,329,507
,2009-08-13 23:00,14,329,329.5,328.75,329.25,72
,2009-08-13 23:30,14,329.25,332.75,328.75,332.75,143
,2009-08-14 00:00,14,333,333.75,331.5,331.5,78
,2009-08-14 00:30,14,331.25,332.25,331,332.25,27
,2009-08-14 01:00,14,332,332.25,329.25,331,103
,2009-08-14 01:30,14,331,332.5,331,332.5,7
,2009-08-14 02:00,14,331.5,332.5,331.5,332.25,46
,2009-08-14 02:30,14,332.5,332.5,332,332.5,66
,2009-08-14 03:00,14,332.75,335.25,332.75,335.25,86
,2009-08-14 03:30,14,335,335.5,334.25,334.5,147
,2009-08-14 04:00,14,334.5,334.5,334.5,334.5,18
,2009-08-14 04:30,14,334.25,334.25,333.25,333.25,136
,2009-08-14 05:00,14,333.5,334,331.75,331.75,157
,2009-08-14 05:30,14,331.75,331.75,331.25,331.5,62
,2009-08-14 06:00,14,331.25,331.5,331,331.5,83
,2009-08-14 06:30,14,331.25,331.5,329,329.25,323
,2009-08-14 07:00,14,329.25,329.75,328.75,328.75,360
,2009-08-14 09:30,14,326.5,329,325.5,327.5,15355
,2009-08-14 10:00,14,327.75,329.5,326.25,327,7798
,2009-08-14 10:30,14,327,327.5,326.25,327.5,3712
,2009-08-14 11:00,14,327.25,328.5,327,328.25,2899
,2009-08-14 11:30,14,328.25,328.5,327.25,328.25,2434
,2009-08-14 12:00,14,328.25,329,327.25,327.75,2093
,2009-08-14 12:30,14,327.5,327.75,325.75,326.5,3676
,2009-08-14 13:00,14,326.5,328.5,325.75,328,4658
,2009-08-16 18:00,17,325,325.75,323.25,323.75,2129
,2009-08-16 18:30,17,324,325.5,323.75,325.25,575
,2009-08-16 19:00,17,325.25,325.75,325,325.25,274
,2009-08-16 19:30,17,325,325,324,324,180
,2009-08-16 20:00,17,324,324.25,322.5,322.75,733
,2009-08-16 20:30,17,322.75,323.5,322.5,323.5,200
,2009-08-16 21:00,17,323.5,323.75,322.5,323,209
,2009-08-16 21:30,17,323,323,322.75,322.75,76
,2009-08-16 22:00,17,322.75,323.25,322.75,323,29
,2009-08-16 22:30,17,323,323,323,323,17
,2009-08-16 23:00,17,322.75,323.25,322.25,323.25,138
,2009-08-16 23:30,17,322.75,323.25,322.75,323,27
,2009-08-17 00:00,17,322.75,322.75,322.25,322.5,32
,2009-08-17 00:30,17,322.75,323,322.25,323,28
,2009-08-17 01:00,17,323,323,322.5,322.75,31
,2009-08-17 01:30,17,322.75,323.25,322.5,322.75,72
,2009-08-17 02:00,17,323,324,322.75,323.75,106
,2009-08-17 02:30,17,323.75,324.75,323.5,323.75,73
,2009-08-17 03:00,17,323.75,323.75,322.75,323,63
,2009-08-17 03:30,17,323,323,322.25,322.25,354
,2009-08-17 04:00,17,322.25,322.25,320.25,320.75,979
,2009-08-17 04:30,17,320.75,321.25,320.5,320.5,527
,2009-08-17 05:00,17,320.5,321,320,320,584
,2009-08-17 05:30,17,320,320.25,319.25,319.25,999
,2009-08-17 06:00,17,319.25,321,319,319.5,443
,2009-08-17 06:30,17,319.5,320.75,319.5,320.5,174
,2009-08-17 07:00,17,320.25,320.75,320,320,200
,2009-08-17 09:30,17,319,319.5,315,316,20495
,2009-08-17 10:00,17,316,316.5,311.5,313,15425
,2009-08-17 10:30,17,312.75,315.5,311.75,315.5,6589
,2009-08-17 11:00,17,315.25,316,314.5,315.5,3663
,2009-08-17 11:30,17,315.5,322.25,315.5,322.25,10541
,2009-08-17 12:00,17,322.25,322.75,320.25,321.75,6414
,2009-08-17 12:30,17,322,322.25,317.5,317.5,5951
,2009-08-17 13:00,17,317.5,322.5,317.25,322,6401
,2009-08-17 18:00,18,320.25,324.75,320,323,1828
,2009-08-17 18:30,18,323,323.5,322.5,323.25,174
,2009-08-17 19:00,18,323.25,323.75,323.25,323.5,78
,2009-08-17 19:30,18,324,324.75,323.5,324,239
,2009-08-17 20:00,18,324.25,324.75,324,324.5,215
,2009-08-17 20:30,18,324.5,324.75,324,324.5,168
,2009-08-17 21:00,18,324.75,325.5,324,324.5,476
,2009-08-17 21:30,18,324.25,324.5,323.5,323.75,182
,2009-08-17 22:00,18,324,324.5,323,323,86
,2009-08-17 22:30,18,323.75,324,323.5,323.75,43
,2009-08-17 23:00,18,324,324,323,323,123
,2009-08-17 23:30,18,323.25,324,323.25,323.5,29
,2009-08-18 00:00,18,324,324.5,323.75,324,84
,2009-08-18 00:30,18,324.25,324.25,323.25,323.25,64
,2009-08-18 01:00,18,323.5,324,323.5,324,41
,2009-08-18 01:30,18,323.25,324,323,323.25,111
,2009-08-18 02:00,18,323.5,324,323,323.75,60
,2009-08-18 02:30,18,323.75,324,322.5,323,69
,2009-08-18 03:00,18,323,323.5,323,323,68
,2009-08-18 03:30,18,323,323.25,323,323,85
,2009-08-18 04:00,18,323,323.25,322.75,323,54
,2009-08-18 04:30,18,322.75,323,322.75,323,70
,2009-08-18 05:00,18,322.75,323,321.5,322,517
,2009-08-18 05:30,18,322,322.5,321.25,321.25,100
,2009-08-18 06:00,18,321,321.25,318.25,318.75,378
,2009-08-18 06:30,18,318.75,319.75,318,319.5,515
,2009-08-18 07:00,18,319.5,320,319,319.5,128
,2009-08-18 09:30,18,320.5,321.75,318.75,319.25,12221
,2009-08-18 10:00,18,319.25,320.25,318,318.5,4840
,2009-08-18 10:30,18,318.5,321.25,318.5,320,5098
,2009-08-18 11:00,18,319.75,321.25,319.75,320.25,2575
,2009-08-18 11:30,18,320.25,321.75,320,320.75,2778
,2009-08-18 12:00,18,320.75,322.25,320.75,322.25,2905
,2009-08-18 12:30,18,322.5,323,321.5,322.25,3360
,2009-08-18 13:00,18,322.25,323,321.5,322.5,4945
,2009-08-18 18:00,19,323.5,324.25,323.5,324,496
,2009-08-18 18:30,19,323.75,324,323.75,324,65
,2009-08-18 19:00,19,324,324.25,324,324.25,48
,2009-08-18 19:30,19,324.25,324.75,323.5,323.5,307
,2009-08-18 20:00,19,323.5,323.75,323,323.5,47
,2009-08-18 20:30,19,323.75,324,323.5,323.75,35
,2009-08-18 21:00,19,324,324.5,323,323,177
,2009-08-18 21:30,19,323.25,323.5,322.5,322.5,205
,2009-08-18 22:00,19,322.5,323,322,322,204
,2009-08-18 22:30,19,322,322,321.25,321.25,234
,2009-08-18 23:00,19,321.25,321.25,320.25,321,169
,2009-08-18 23:30,19,321.25,322,320.25,320.75,85
,2009-08-19 00:00,19,321,321,320.75,320.75,13
,2009-08-19 00:30,19,320.75,320.75,319.5,319.75,210
,2009-08-19 01:00,19,319.5,320,319,319,210
,2009-08-19 01:30,19,319,319.5,318.75,319.5,156
,2009-08-19 02:00,19,319.25,319.5,319,319,67
,2009-08-19 02:30,19,319,319.25,318.25,318.25,410
,2009-08-19 03:00,19,318.25,318.25,317.75,318,164
,2009-08-19 03:30,19,317.75,318.25,317.5,317.75,68
,2009-08-19 04:00,19,318,318.5,317.75,318.25,59
,2009-08-19 04:30,19,318.25,324,318,319,265
,2009-08-19 05:00,19,319,319,318.75,319,72
,2009-08-19 05:30,19,318.75,318.75,318,318.25,107
,2009-08-19 06:00,19,318.5,319.5,318.25,319,159
,2009-08-19 06:30,19,319.25,320.75,318.5,319,177
,2009-08-19 07:00,19,319,319.75,318.75,319.5,52
,2009-08-19 09:30,19,321,326.25,320.5,324.25,17320
,2009-08-19 10:00,19,324.25,326.5,323.25,323.75,7969
,2009-08-19 10:30,19,323.75,325,321.25,324.5,6026
,2009-08-19 11:00,19,324.25,328,324.25,327,9500
,2009-08-19 11:30,19,327.25,329,321.25,322.25,10133
,2009-08-19 12:00,19,322,325.25,319.5,319.75,7978
,2009-08-19 12:30,19,319.75,324.5,319,324,5932
,2009-08-19 13:00,19,323.75,327.75,323.75,327.75,6969
,2009-08-19 18:00,20,327.5,328.5,326.25,326.25,1331
,2009-08-19 18:30,20,326.25,327.75,326.25,327,142
,2009-08-19 19:00,20,326.75,327.25,326.5,326.5,145
,2009-08-19 19:30,20,326.5,327.5,326,326.5,167
,2009-08-19 20:00,20,326.5,326.75,325.5,326,174
,2009-08-19 20:30,20,326,326.75,324.75,326,257
,2009-08-19 21:00,20,326,327.25,326,326.5,143
,2009-08-19 21:30,20,326,326,325.75,326,24
,2009-08-19 22:00,20,326.25,327,326.25,327,84
,2009-08-19 22:30,20,326.5,327,326.25,326.5,56
,2009-08-19 23:00,20,327,327,326,326.75,25
,2009-08-19 23:30,20,327,327.25,326.75,327,6
,2009-08-20 00:00,20,327.25,327.5,326.75,327,106
,2009-08-20 00:30,20,327,327.75,326.75,326.75,45
,2009-08-20 01:00,20,326.5,328,326.5,328,42
,2009-08-20 01:30,20,328,328.25,328,328,78
,2009-08-20 02:00,20,328,328,326.5,327,39
,2009-08-20 02:30,20,327,328.25,327,328,97
,2009-08-20 03:00,20,328,328.25,328,328.25,74
,2009-08-20 03:30,20,328,328.5,328,328.5,63
,2009-08-20 04:00,20,328.25,328.5,328,328.5,53
,2009-08-20 04:30,20,328.5,328.5,328.25,328.25,18
,2009-08-20 05:00,20,328.25,328.75,327.75,328,52
,2009-08-20 05:30,20,327.75,328,326.75,327,110
,2009-08-20 06:00,20,326.75,327.25,326.75,327.25,32
,2009-08-20 06:30,20,327.25,327.5,325.75,326,131
,2009-08-20 07:00,20,326,327.25,325.5,327.25,185
,2009-08-20 09:30,20,327.75,328.5,323.5,324.75,14103
,2009-08-20 10:00,20,324.75,325.5,322.75,323.75,4744
,2009-08-20 10:30,20,324,326.5,323.5,326,3473
,2009-08-20 11:00,20,326.25,326.25,323.75,324.5,2744
,2009-08-20 11:30,20,324.5,325.75,324.25,325,1370
,2009-08-20 12:00,20,325,326,324.5,325.5,1533
,2009-08-20 12:30,20,325.25,326.75,325,325.75,3026
,2009-08-20 13:00,20,325.5,326,323.5,325.25,6050
,2009-08-20 18:00,21,324,326,323.75,324.75,663
,2009-08-20 18:30,21,324.75,325.25,324.25,324.25,170
,2009-08-20 19:00,21,324.25,324.75,324,324,129
,2009-08-20 19:30,21,324,324.25,324,324,46
,2009-08-20 20:00,21,324.25,324.5,323.75,324.5,201
,2009-08-20 20:30,21,324.5,325,324.25,324.75,128
,2009-08-20 21:00,21,325,325.75,324,325,208
,2009-08-20 21:30,21,325,325,324.75,324.75,20
,2009-08-20 22:00,21,325,325,324.25,324.25,68
,2009-08-20 22:30,21,324.25,324.5,324,324,24
,2009-08-20 23:00,21,324.5,324.5,323.25,323.25,295
,2009-08-20 23:30,21,323.5,323.5,323.25,323.25,73
,2009-08-21 00:00,21,323.25,324.5,323.25,324.5,103
,2009-08-21 00:30,21,324.25,324.25,323.75,323.75,8
,2009-08-21 01:00,21,323.5,325.25,323.5,324.75,77
,2009-08-21 01:30,21,325,325,324.75,324.75,4
,2009-08-21 02:00,21,324.5,325,324.5,324.75,21
,2009-08-21 02:30,21,324.75,325.5,324.75,325.25,82
,2009-08-21 03:00,21,325.25,325.75,325,325.75,34
,2009-08-21 03:30,21,325.75,325.75,325.5,325.5,97
,2009-08-21 04:00,21,325.5,326.75,325.5,326.25,352
,2009-08-21 04:30,21,326.5,327,326.25,326.75,204
,2009-08-21 05:00,21,327,327.5,326.25,327.25,412
,2009-08-21 05:30,21,327.5,327.5,327,327,86
,2009-08-21 06:00,21,327,327.25,326.5,327.25,44
,2009-08-21 06:30,21,327.25,330,327.25,328.75,1376
,2009-08-21 07:00,21,328.5,329,327.5,328,579
,2009-08-21 09:30,21,330,334,324.75,325.5,20054
,2009-08-21 10:00,21,325.5,327.5,324,324.25,5408
,2009-08-21 10:30,21,324.25,326,323.25,323.5,4359
,2009-08-21 11:00,21,323.25,323.5,321.75,323.25,5814
,2009-08-21 11:30,21,323.5,324.25,322.75,323.5,2254
,2009-08-21 12:00,21,323.75,326.5,323.5,326.25,3634
,2009-08-21 12:30,21,326.25,326.5,324,324.25,3523
,2009-08-21 13:00,21,324.5,326.5,324,324.75,6071
,2009-08-23 18:00,24,326.5,327.75,324.25,325,1333
,2009-08-23 18:30,24,325,328.5,325,327.5,473
,2009-08-23 19:00,24,327.5,328,327,327.5,102
,2009-08-23 19:30,24,327.5,331.25,327.5,331,841
,2009-08-23 20:00,24,330.75,331.75,330,331,234
,2009-08-23 20:30,24,331,331,328.5,330.25,301
,2009-08-23 21:00,24,330,330,329,329.75,234
,2009-08-23 21:30,24,329.75,329.75,329.25,329.75,232
,2009-08-23 22:00,24,329.75,329.75,329,329.25,71
,2009-08-23 22:30,24,329.25,329.25,329,329.25,54
,2009-08-23 23:00,24,329.25,329.25,328.75,328.75,70
,2009-08-23 23:30,24,329,329.25,328.5,328.75,44
,2009-08-24 00:00,24,329,329,328.75,329,6
,2009-08-24 00:30,24,328.75,329.25,328.5,328.75,29
,2009-08-24 01:00,24,329.25,329.5,329,329.5,122
,2009-08-24 01:30,24,329.25,329.75,329.25,329.75,128
,2009-08-24 02:00,24,329.25,329.25,328.25,329.25,225
,2009-08-24 02:30,24,329.5,329.75,329.25,329.5,35
,2009-08-24 03:00,24,329.5,329.5,328.75,329,107
,2009-08-24 03:30,24,329.25,329.5,328.5,329.25,121
,2009-08-24 04:00,24,328.75,329.5,328.75,328.75,91
,2009-08-24 04:30,24,329,329.75,328.75,329.5,71
,2009-08-24 05:00,24,329.5,329.5,327.5,327.5,250
,2009-08-24 05:30,24,327.5,328,326.5,327.75,326
,2009-08-24 06:00,24,327.5,328,327.25,327.5,139
,2009-08-24 06:30,24,327.25,327.75,327,327.5,108
,2009-08-24 07:00,24,327.5,328.5,327.5,327.75,109
,2009-08-24 09:30,24,330.25,333.5,329.25,332,17726
,2009-08-24 10:00,24,332,332.5,331,331.75,5634
,2009-08-24 10:30,24,331.5,331.75,330,330.75,4619
,2009-08-24 11:00,24,330.75,331.75,329.5,331.5,4586
,2009-08-24 11:30,24,331.5,333.25,331.25,332,4545
,2009-08-24 12:00,24,332,333,329.75,330.25,4353
,2009-08-24 12:30,24,330,334,329.75,334,4419
,2009-08-24 13:00,24,334,335.5,333,335,10253
,2009-08-24 18:00,25,330,333.25,329.75,333,2009
,2009-08-24 18:30,25,332.75,333.25,332.75,333,81
,2009-08-24 19:00,25,332.75,333,332,332.25,137
,2009-08-24 19:30,25,332.25,333,332.25,332.75,72
,2009-08-24 20:00,25,332.5,332.75,332,332.25,83
,2009-08-24 20:30,25,332,332.5,332,332,89
,2009-08-24 21:00,25,332,332.25,331.25,331.25,177
,2009-08-24 21:30,25,331.5,331.75,331.5,331.5,40
,2009-08-24 22:00,25,331.75,332.5,331.25,331.5,173
,2009-08-24 22:30,25,331.5,332,331.25,331.75,58
,2009-08-24 23:00,25,331.75,332,331.5,331.75,29
,2009-08-24 23:30,25,331.5,331.5,331,331.25,112
,2009-08-25 00:00,25,331.25,331.75,331,331.25,46
,2009-08-25 00:30,25,331.5,332,331.25,331.5,23
,2009-08-25 01:00,25,331.25,332,331,331.75,133
,2009-08-25 01:30,25,331.75,332.25,331.25,332,24
,2009-08-25 02:00,25,332,332.5,332,332.25,29
,2009-08-25 02:30,25,332.5,332.5,332.25,332.5,28
,2009-08-25 03:00,25,332.25,332.5,332,332,59
,2009-08-25 03:30,25,331.5,332.75,331.5,332.25,22
,2009-08-25 04:00,25,332.5,333,332.5,333,117
,2009-08-25 04:30,25,333,333.75,332.5,332.75,131
,2009-08-25 05:00,25,332.75,333.5,332.75,333.25,12
,2009-08-25 05:30,25,333.25,334.25,333.25,334.25,422
,2009-08-25 06:00,25,334.25,334.5,333.5,334.25,299
,2009-08-25 06:30,25,334.5,334.5,333.25,333.5,229
,2009-08-25 07:00,25,333.75,334.5,333.75,334.25,227
,2009-08-25 09:30,25,333,337.5,332,333.5,18659
,2009-08-25 10:00,25,333.5,337.5,333.5,335.5,7635
,2009-08-25 10:30,25,335.5,335.75,331.25,331.75,5525
,2009-08-25 11:00,25,331.5,332.75,331.25,332.25,3219
,2009-08-25 11:30,25,332.25,332.5,325.75,325.75,11427
,2009-08-25 12:00,25,325.75,327.5,323.75,324.25,12415
,2009-08-25 12:30,25,324.5,325.75,322.75,323,6912
,2009-08-25 13:00,25,323.25,327,322.5,325.25,7070
,2009-08-25 18:00,26,326.5,327,325.5,325.75,829
,2009-08-25 18:30,26,325.75,326.25,325.5,325.5,171
,2009-08-25 19:00,26,325.5,326,325.5,325.5,90
,2009-08-25 19:30,26,325.75,326,325.5,326,45
,2009-08-25 20:00,26,326,327.25,326,327,251
,2009-08-25 20:30,26,327,327.25,326.75,327,52
,2009-08-25 21:00,26,327,327.25,326.75,327,70
,2009-08-25 21:30,26,327.25,327.75,326.75,327.75,154
,2009-08-25 22:00,26,327.75,328.75,327.5,328.5,147
,2009-08-25 22:30,26,328.25,328.5,327.5,328,55
,2009-08-25 23:00,26,328,329,328,328.75,103
,2009-08-25 23:30,26,328.75,329,328.5,328.5,11
,2009-08-26 00:00,26,328.5,328.75,328.5,328.75,16
,2009-08-26 00:30,26,328.75,329,328.5,328.75,105
,2009-08-26 01:00,26,329,329.75,328.75,329.75,244
,2009-08-26 01:30,26,329.5,329.75,329.5,329.5,28
,2009-08-26 02:00,26,329.5,329.75,329,329.5,35
,2009-08-26 02:30,26,329.75,329.75,329.25,329.25,46
,2009-08-26 03:00,26,329.5,330,329.25,329.25,146
,2009-08-26 03:30,26,329.5,329.5,328.25,328.75,126
,2009-08-26 04:00,26,328.5,328.75,328.25,328.5,61
,2009-08-26 04:30,26,328.5,328.5,328,328.5,125
,2009-08-26 05:00,26,328.5,328.5,328,328,40
,2009-08-26 05:30,26,328,328,327.5,327.5,90
,2009-08-26 06:00,26,327.5,327.75,327.25,327.5,66
,2009-08-26 06:30,26,327.5,327.75,327.25,327.75,172
,2009-08-26 07:00,26,327.5,327.5,325.25,325.5,367
,2009-08-26 09:30,26,326,329.25,325.75,327.75,15493
,2009-08-26 10:00,26,327.75,328.75,323.75,325.5,6715
,2009-08-26 10:30,26,325.5,327.75,323.75,327.5,4980
,2009-08-26 11:00,26,327.5,327.5,325.25,325.75,3109
,2009-08-26 11:30,26,326,327,324.5,325.25,3465
,2009-08-26 12:00,26,325.25,326.75,324.5,325.75,2351
,2009-08-26 12:30,26,325.5,326.75,325,325.75,2078
,2009-08-26 13:00,26,325.75,326.5,325.5,326,4452
,2009-08-26 18:00,27,326.5,327.5,326.25,327.25,455
,2009-08-26 18:30,27,327.5,327.75,327,327.75,150
,2009-08-26 19:00,27,327.5,327.75,326.5,326.5,198
,2009-08-26 19:30,27,326.5,327,326.25,326.5,30
,2009-08-26 20:00,27,326.5,327,326.25,326.75,188
,2009-08-26 20:30,27,326.5,326.5,326,326.25,193
,2009-08-26 21:00,27,326.25,326.75,326,326.75,164
,2009-08-26 21:30,27,326.5,326.75,326.5,326.75,30
,2009-08-26 22:00,27,326.75,326.75,326,326,16
,2009-08-26 22:30,27,326,326.25,325.75,326,97
,2009-08-26 23:00,27,326,326.5,325.75,326.5,9
,2009-08-26 23:30,27,326.5,326.5,326.5,326.5,1
,2009-08-27 00:00,27,326.5,327.5,326.25,327.5,38
,2009-08-27 00:30,27,327.25,327.75,327.25,327.75,22
,2009-08-27 01:00,27,327.5,327.75,327.5,327.75,14
,2009-08-27 01:30,27,327.75,327.75,327,327,4
,2009-08-27 02:00,27,327.5,328,327.5,327.75,45
,2009-08-27 02:30,27,328,328,327.25,327.75,22
,2009-08-27 03:00,27,327.75,328,327.75,327.75,10
,2009-08-27 03:30,27,327.75,328,327.75,327.75,20
,2009-08-27 04:00,27,327.5,327.75,327.5,327.75,31
,2009-08-27 04:30,27,327.75,327.75,327.5,327.75,14
,2009-08-27 05:00,27,327.75,327.75,327,327.25,108
,2009-08-27 05:30,27,327,327.25,327,327,39
,2009-08-27 06:00,27,327.25,327.75,327,327.75,30
,2009-08-27 06:30,27,327.75,327.75,327.25,327.75,33
,2009-08-27 07:00,27,327.75,329,327.5,328.25,202
,2009-08-27 09:30,27,328,328,322.25,324.25,15697
,2009-08-27 10:00,27,324.25,324.75,320.75,323,9973
,2009-08-27 10:30,27,323,324.25,321.25,324.25,5741
,2009-08-27 11:00,27,324,324.75,323.5,324.5,3065
,2009-08-27 11:30,27,324.5,325,322.75,323.75,2840
,2009-08-27 12:00,27,323.75,324.25,323,323.5,2020
,2009-08-27 12:30,27,323.5,328.5,323.25,327,8444
,2009-08-27 13:00,27,327,330.75,326.5,329.25,8419
,2009-08-27 18:00,28,329,329.25,328.25,328.5,453
,2009-08-27 18:30,28,328.5,328.75,327.5,328,168
,2009-08-27 19:00,28,328,328.75,328,328.25,168
,2009-08-27 19:30,28,328,328.75,328,328.75,156
,2009-08-27 20:00,28,328.75,329.5,328.75,329.25,328
,2009-08-27 20:30,28,329.25,329.75,328.5,329.25,101
,2009-08-27 21:00,28,329,329,328.5,328.5,46
,2009-08-27 21:30,28,328.75,328.75,328.5,328.5,15
,2009-08-27 22:00,28,329,331,328.75,331,689
,2009-08-27 22:30,28,330.75,330.75,330,330.5,45
,2009-08-27 23:00,28,330.75,331,330,330.75,55
,2009-08-27 23:30,28,330.75,330.75,330.5,330.5,7
,2009-08-28 00:00,28,330.5,331,330.25,330.5,31
,2009-08-28 00:30,28,330.75,331,330.25,330.5,20
,2009-08-28 01:00,28,330.25,330.5,330,330,71
,2009-08-28 01:30,28,330,330.75,330,330.5,85
,2009-08-28 02:00,28,331,331.25,330,330.25,148
,2009-08-28 02:30,28,330.25,331.5,329.75,331.25,109
,2009-08-28 03:00,28,331,331,330.25,330.75,30
,2009-08-28 03:30,28,330.75,331,330.5,331,349
,2009-08-28 04:00,28,331,332,331,331.25,423
,2009-08-28 04:30,28,331.25,331.5,330,330.75,302
,2009-08-28 05:00,28,331,331.5,330.75,331,162
,2009-08-28 05:30,28,331,332,331,331.75,350
,2009-08-28 06:00,28,331.75,332.5,331.75,332.25,156
,2009-08-28 06:30,28,332.25,332.25,330.75,331.75,124
,2009-08-28 07:00,28,331.5,331.75,331.25,331.5,133
,2009-08-28 09:30,28,331,332.25,329.25,331,12009
,2009-08-28 10:00,28,331,331.75,330,330.5,5373
,2009-08-28 10:30,28,330.5,331.5,326.25,328.25,8984
,2009-08-28 11:00,28,328.25,328.5,325.25,325.75,5025
,2009-08-28 11:30,28,325.75,327,324.25,324.75,6054
,2009-08-28 12:00,28,324.75,327,324.25,326.5,3918
,2009-08-28 12:30,28,326.75,327.25,326.25,326.75,3058
,2009-08-28 13:00,28,326.5,329.75,326.5,329.5,7466
,2009-08-30 18:00,31,327.5,329.75,326.5,329.5,1739
,2009-08-30 18:30,31,329.5,330.5,329.5,330.25,838
,2009-08-30 19:00,31,330,332,330,331.25,606
,2009-08-30 19:30,31,331,331.75,331,331.25,138
,2009-08-30 20:00,31,331.25,331.25,327.25,328.5,632
,2009-08-30 20:30,31,328.5,329.25,328,329.25,205
,2009-08-30 21:00,31,329,329.25,327.5,328.75,307
,2009-08-30 21:30,31,328.75,329.25,328,328,150
,2009-08-30 22:00,31,328,328,327,327,108
,2009-08-30 22:30,31,327,327.5,327,327.25,148
,2009-08-30 23:00,31,327.25,327.5,327,327,11
,2009-08-30 23:30,31,327.5,327.5,327,327.25,64
,2009-08-31 00:00,31,327.25,327.25,326.75,326.75,94
,2009-08-31 00:30,31,327.25,327.75,327,327.75,20
,2009-08-31 01:00,31,327.75,328.25,327.5,327.5,46
,2009-08-31 01:30,31,327.5,327.75,327.25,327.5,41
,2009-08-31 02:00,31,327,328,326.5,326.5,47
,2009-08-31 02:30,31,327,327,326.5,326.5,46
,2009-08-31 03:00,31,326.5,326.75,325.25,325.25,225
,2009-08-31 03:30,31,325.25,325.5,325,325.25,123
,2009-08-31 04:00,31,325,325.5,325,325.5,53
,2009-08-31 04:30,31,325.5,325.5,323.5,323.5,383
,2009-08-31 05:00,31,323.5,323.5,322,322,732
,2009-08-31 05:30,31,322.25,323.25,322.25,322.5,187
,2009-08-31 06:00,31,322.25,323,322.25,323,82
,2009-08-31 06:30,31,323,324,322.75,324,349
,2009-08-31 07:00,31,324,324.25,322.25,322.5,208
,2009-08-31 09:30,31,321.75,323,320.25,322,15850
,2009-08-31 10:00,31,322,322.5,321,322,5346
,2009-08-31 10:30,31,322,325.25,321,325,7561
,2009-08-31 11:00,31,325,326.5,323.75,324.25,5910
,2009-08-31 11:30,31,324.25,329,324,328.5,6443
,2009-08-31 12:00,31,328.5,329.75,327.5,328.5,7045
,2009-08-31 12:30,31,328.5,330.75,327,329.25,6996
,2009-08-31 13:00,31,329,329.75,326,329,9358
,2009-08-31 18:00,1,328.25,328.25,326,327,1139
,2009-08-31 18:30,1,327,327.75,326.5,326.5,110
,2009-08-31 19:00,1,326.75,327.5,326.75,327.5,60
,2009-08-31 19:30,1,327.5,327.75,327,327.25,44
,2009-08-31 20:00,1,327.75,329,327.75,328.75,370
,2009-08-31 20:30,1,329,329,328,328,69
,2009-08-31 21:00,1,328,328,326.5,327,316
,2009-08-31 21:30,1,327,327.25,326.5,326.5,108
,2009-08-31 22:00,1,326.5,327.25,325.75,326,154
,2009-08-31 22:30,1,325.75,326.5,325.75,326.5,55
,2009-08-31 23:00,1,326.25,326.75,326,326.75,29
,2009-08-31 23:30,1,326.75,326.75,326.25,326.75,13
,2009-09-01 00:00,1,326,327,326,327,33
,2009-09-01 00:30,1,327,327,326.75,327,26
,2009-09-01 01:00,1,327,327.25,326.5,326.75,24
,2009-09-01 01:30,1,326.75,327,326.5,326.75,29
,2009-09-01 02:00,1,327,327.25,326.75,326.75,66
,2009-09-01 02:30,1,326.75,327,326,326.5,82
,2009-09-01 03:00,1,326,327,325.75,326.25,77
,2009-09-01 03:30,1,326.25,326.5,325.5,326.25,47
,2009-09-01 04:00,1,326.25,327.75,326,327.5,80
,2009-09-01 04:30,1,327.5,327.5,327,327.25,45
,2009-09-01 05:00,1,327.25,327.5,326.5,326.5,49
,2009-09-01 05:30,1,326.75,327,326,326.25,110
,2009-09-01 06:00,1,326.5,326.5,326,326,272
,2009-09-01 06:30,1,326,326.25,325.75,325.75,255
,2009-09-01 07:00,1,325.75,326.5,325.75,326.25,98
,2009-09-01 09:30,1,325.25,326.5,321.75,322.25,18758
,2009-09-01 10:00,1,322,322.5,320.5,320.75,10682
,2009-09-01 10:30,1,320.75,321.75,320.5,321,8295
,2009-09-01 11:00,1,321,321.5,318.25,318.25,11202
,2009-09-01 11:30,1,318.5,318.5,316.5,317.5,9072
,2009-09-01 12:00,1,317.5,319.25,317.25,319.25,4877
,2009-09-01 12:30,1,319.25,321,317.5,317.5,7631
,2009-09-01 13:00,1,317.75,319.5,317.5,318.75,7547
,2009-09-01 18:00,2,319,319,318,318,656
,2009-09-01 18:30,2,317.75,318.5,317.25,318.25,226
,2009-09-01 19:00,2,318,318.5,317.5,317.75,100
,2009-09-01 19:30,2,317.5,318.25,317.25,317.5,107
,2009-09-01 20:00,2,317.75,318.25,317.5,317.75,68
,2009-09-01 20:30,2,317.75,319,317.75,318.75,97
,2009-09-01 21:00,2,318.5,319,318.25,318.75,139
,2009-09-01 21:30,2,318.75,318.75,317,317.25,340
,2009-09-01 22:00,2,317.25,317.25,316.75,316.75,268
,2009-09-01 22:30,2,317,317.25,316.75,317,45
,2009-09-01 23:00,2,317,317,316,316.5,460
,2009-09-01 23:30,2,316.5,316.75,316.25,316.5,15
,2009-09-02 00:00,2,316.5,316.5,316,316.5,80
,2009-09-02 00:30,2,316.25,316.75,316.25,316.5,29
,2009-09-02 01:00,2,316.75,316.75,316,316.5,91
,2009-09-02 01:30,2,316.75,317.5,316.5,317,210
,2009-09-02 02:00,2,317.25,319,317.25,317.5,160
,2009-09-02 02:30,2,317.5,317.75,317,317,40
,2009-09-02 03:00,2,317.5,319,317,317,129
,2009-09-02 03:30,2,317.5,319.5,317.25,319.5,259
,2009-09-02 04:00,2,319,319,318.75,319,17
,2009-09-02 04:30,2,319,319,318.75,319,48
,2009-09-02 05:00,2,319,319,318.5,318.75,63
,2009-09-02 05:30,2,318.75,318.75,318.5,318.5,50
,2009-09-02 06:00,2,318.75,318.75,318,318.75,49
,2009-09-02 06:30,2,318.75,319.5,318.5,318.75,387
,2009-09-02 07:00,2,318.5,318.5,317.25,317.25,157
,2009-09-02 09:30,2,317.5,319.25,315.75,317.25,16964
,2009-09-02 10:00,2,317.25,317.25,315.5,317,6915
,2009-09-02 10:30,2,316.75,317,316,316.5,2815
,2009-09-02 11:00,2,316.5,317,316,316.25,2580
,2009-09-02 11:30,2,316.25,317.5,315.5,317,4276
,2009-09-02 12:00,2,317.25,318,316.75,317.75,2605
,2009-09-02 12:30,2,317.75,318.25,317,317.75,2989
,2009-09-02 13:00,2,317.5,319.25,317,319.25,6453
,2009-09-02 18:00,3,318.75,319.25,318.5,318.5,881
,2009-09-02 18:30,3,318.75,318.75,318.5,318.75,153
,2009-09-02 19:00,3,318.75,319,318.5,319,129
,2009-09-02 19:30,3,318.5,318.5,317.25,318,359
,2009-09-02 20:00,3,317.75,318.25,317.75,317.75,79
,2009-09-02 20:30,3,317.75,318,317.25,318,68
,2009-09-02 21:00,3,317.75,318,317.25,317.75,49
,2009-09-02 21:30,3,318,318,318,318,20
,2009-09-02 22:00,3,318,318,317.75,318,71
,2009-09-02 22:30,3,318,318.75,318,318,35
,2009-09-02 23:00,3,318.5,318.75,317.75,318,19
,2009-09-02 23:30,3,318,318,318,318,3
,2009-09-03 00:00,3,318.25,318.25,317.75,317.75,5
,2009-09-03 00:30,3,318,318.25,318,318.25,4
,2009-09-03 01:00,3,318.25,319.25,317.75,319.25,196
,2009-09-03 01:30,3,319,319.5,319,319.25,100
,2009-09-03 02:00,3,319.25,320,319.25,319.25,262
,2009-09-03 02:30,3,319.25,319.25,319,319,45
,2009-09-03 03:00,3,319,319.25,319,319,34
,2009-09-03 03:30,3,319,319.75,318.75,319.75,32
,2009-09-03 04:00,3,319.25,320,319.25,319.75,59
,2009-09-03 04:30,3,320,320,318.5,319.25,97
,2009-09-03 05:00,3,319.25,320,319,319.75,53
,2009-09-03 05:30,3,320,321.5,319.5,320.75,404
,2009-09-03 06:00,3,321,321.5,320.75,321,115
,2009-09-03 06:30,3,321,321.25,319.25,319.5,336
,2009-09-03 07:00,3,319.25,319.75,318.75,319.75,120
,2009-09-03 09:30,3,320,320,317,317,12782
,2009-09-03 10:00,3,317,317.75,314.5,315,9025
,2009-09-03 10:30,3,315,315.5,312,312.25,14311
,2009-09-03 11:00,3,312,313.25,311.75,312.25,6162
,2009-09-03 11:30,3,312,312.75,311.5,312.75,6273
,2009-09-03 12:00,3,312.75,315,312.75,314.25,5310
,2009-09-03 12:30,3,314,315.75,313.5,315.5,4052
,2009-09-03 13:00,3,315.25,316,314.5,315,5027
,2009-09-03 18:00,4,315.25,315.75,315,315.75,461
,2009-09-03 18:30,4,315.75,316,315.25,315.75,69
,2009-09-03 19:00,4,315.25,315.5,314.75,314.75,50
,2009-09-03 19:30,4,315.5,315.75,315.5,315.75,68
,2009-09-03 20:00,4,315.75,315.75,314.75,315,66
,2009-09-03 20:30,4,315,315.25,314.75,314.75,56
,2009-09-03 21:00,4,314.75,315.25,314.75,315,20
,2009-09-03 21:30,4,315.25,315.25,315,315,12
,2009-09-03 22:00,4,315,315,314.75,314.75,19
,2009-09-03 22:30,4,315,315.25,314.75,315.25,9
,2009-09-03 23:00,4,315,315.25,315,315.25,8
,2009-09-03 23:30,4,315.25,315.75,315,315,46
,2009-09-04 00:00,4,315.75,315.75,314.75,314.75,20
,2009-09-04 00:30,4,315,315.5,315,315.5,4
,2009-09-04 01:00,4,315,315.75,315,315.25,17
,2009-09-04 01:30,4,314.75,314.75,314.75,314.75,4
,2009-09-04 02:00,4,315,315.25,315,315.25,16
,2009-09-04 02:30,4,315,315,314.25,314.75,114
,2009-09-04 03:00,4,314.75,315,314.25,314.5,14
,2009-09-04 03:30,4,314.25,314.5,313.75,314.25,147
,2009-09-04 04:00,4,314.25,315,314.25,314.25,232
,2009-09-04 04:30,4,314.25,315.5,314.25,315,114
,2009-09-04 05:00,4,314.75,315,313.75,313.75,97
,2009-09-04 05:30,4,313.75,314,313.5,313.5,74
,2009-09-04 06:00,4,313.25,313.75,313,313.25,129
,2009-09-04 06:30,4,313.25,313.5,313.25,313.25,85
,2009-09-04 07:00,4,313.25,314.25,312.75,313.5,570
,2009-09-04 09:30,4,312.5,312.5,309.25,310.75,22307
,2009-09-04 10:00,4,310.75,311,309,309.25,7850
,2009-09-04 10:30,4,309.25,310.25,309,309.75,4756
,2009-09-04 11:00,4,309.75,311.25,309.5,310.5,5336
,2009-09-04 11:30,4,310.75,310.75,307.5,307.75,6264
,2009-09-04 12:00,4,308,309,307,308.75,5548
,2009-09-04 12:30,4,308.75,308.75,306.5,306.75,5072
,2009-09-04 13:00,4,306.75,308,306,306.25,7744
,2009-09-07 18:00,8,305.5,306,303,303.25,3948
,2009-09-07 18:30,8,303.25,303.75,302,302.25,697
,2009-09-07 19:00,8,302,302.75,302,302.25,345
,2009-09-07 19:30,8,302.25,303.25,302.25,303.25,262
,2009-09-07 20:00,8,303.25,304.75,303.25,304.5,278
,2009-09-07 20:30,8,304.5,304.5,303.5,303.75,238
,2009-09-07 21:00,8,303.5,304.25,303.5,304,147
,2009-09-07 21:30,8,304,304.25,303.5,303.75,190
,2009-09-07 22:00,8,304,304,303.5,303.5,131
,2009-09-07 22:30,8,303.5,303.75,303.25,303.5,25
,2009-09-07 23:00,8,303.5,303.75,303.25,303.75,31
,2009-09-07 23:30,8,304,304,303.75,304,28
,2009-09-08 00:00,8,304,304,303.5,303.75,56
,2009-09-08 00:30,8,304,304.25,303.75,303.75,183
,2009-09-08 01:00,8,304.25,304.25,304,304,261
,2009-09-08 01:30,8,304.25,306,304.25,305.75,547
,2009-09-08 02:00,8,306,308.5,306,308,416
,2009-09-08 02:30,8,307.25,309.25,307.25,308.25,515
,2009-09-08 03:00,8,308.25,309.25,308,308.5,162
,2009-09-08 03:30,8,308.75,309.25,308.75,308.75,79
,2009-09-08 04:00,8,309,309.5,308.75,309.5,61
,2009-09-08 04:30,8,309.5,310.25,309.25,310,327
,2009-09-08 05:00,8,310.25,310.25,307.25,308,287
,2009-09-08 05:30,8,308.25,309,308,308.25,304
,2009-09-08 06:00,8,308,308.25,306.75,307.75,112
,2009-09-08 06:30,8,307.75,308,306,306.5,691
,2009-09-08 07:00,8,306,307,305.75,306.5,261
,2009-09-08 09:30,8,306.25,310.75,306.25,307.5,21393
,2009-09-08 10:00,8,307.5,308.5,307.5,308,5926
,2009-09-08 10:30,8,307.75,308.25,305.25,306.75,6185
,2009-09-08 11:00,8,306.75,309.75,306,309,5491
,2009-09-08 11:30,8,309,310.25,308.5,309,4498
,2009-09-08 12:00,8,308.75,309,307,307.75,3694
,2009-09-08 12:30,8,307.75,309,307.25,307.75,3947
,2009-09-08 13:00,8,307.75,308,306,307.5,8051
,2009-09-08 18:00,9,307,307.5,306.75,307.25,518
,2009-09-08 18:30,9,307.25,307.5,307,307.25,60
,2009-09-08 19:00,9,307,307.25,306.75,307,210
,2009-09-08 19:30,9,306.75,307,306.5,306.75,48
,2009-09-08 20:00,9,306.75,307.25,306.5,307,110
,2009-09-08 20:30,9,307,307,306.25,306.5,221
,2009-09-08 21:00,9,306.5,306.5,306,306,39
,2009-09-08 21:30,9,306,306.25,306,306,98
,2009-09-08 22:00,9,306.25,306.5,306.25,306.5,29
,2009-09-08 22:30,9,306.5,306.5,306,306,21
,2009-09-08 23:00,9,306,306.75,305.5,305.75,90
,2009-09-08 23:30,9,306,306.25,305.75,306.25,21
,2009-09-09 00:00,9,306.5,306.5,306,306,11
,2009-09-09 00:30,9,306,306.25,306,306,8
,2009-09-09 01:00,9,306.25,307,306.25,307,50
,2009-09-09 01:30,9,306.75,307,306.5,306.5,18
,2009-09-09 02:00,9,306.75,307,305.5,305.5,286
,2009-09-09 02:30,9,305.5,306.25,305.25,306.25,42
,2009-09-09 03:00,9,305.75,306.25,305.25,305.25,176
,2009-09-09 03:30,9,305.5,306.25,305.25,306,121
,2009-09-09 04:00,9,305.75,306.75,305.25,305.75,90
,2009-09-09 04:30,9,306,306,305.5,305.75,102
,2009-09-09 05:00,9,305.5,305.5,305,305.25,463
,2009-09-09 05:30,9,305,305,304.75,305,85
,2009-09-09 06:00,9,304.75,305.25,304.75,305,108
,2009-09-09 06:30,9,305,305.5,305,305,220
,2009-09-09 07:00,9,305,305.5,304.75,304.75,186
,2009-09-09 09:30,9,306.5,309.5,305.25,309.5,18631
,2009-09-09 10:00,9,309.75,311,309.25,309.75,12870
,2009-09-09 10:30,9,309.75,312,309.5,311,7702
,2009-09-09 11:00,9,311,311.25,309,310.75,5626
,2009-09-09 11:30,9,310.75,311.75,308.75,309.25,4264
,2009-09-09 12:00,9,309.25,309.75,308.25,309.5,3437
,2009-09-09 12:30,9,309.75,311,309,309.75,4474
,2009-09-09 13:00,9,309.5,310.25,308.75,309.75,6208
,2009-09-09 18:00,10,309.25,309.75,308.5,309,503
,2009-09-09 18:30,10,309,309.75,309,309.25,153
,2009-09-09 19:00,10,309,309.5,308.75,309,62
,2009-09-09 19:30,10,308.75,309.25,308.75,309,58
,2009-09-09 20:00,10,309,310,309,309.75,249
,2009-09-09 20:30,10,310,310.5,309.75,310,151
,2009-09-09 21:00,10,310.25,311,310.25,310.5,227
,2009-09-09 21:30,10,310.5,310.5,310.5,310.5,9
,2009-09-09 22:00,10,310.5,310.75,310.5,310.75,58
,2009-09-09 22:30,10,310.75,311,310.75,310.75,56
,2009-09-09 23:00,10,311,311,310.25,310.5,38
,2009-09-09 23:30,10,311,311,310.75,310.75,14
,2009-09-10 00:00,10,311,311.5,311,311.25,75
,2009-09-10 00:30,10,311.5,311.5,311.25,311.25,17
,2009-09-10 01:00,10,311.25,311.75,311,311.75,148
,2009-09-10 01:30,10,311.5,311.75,311,311.5,44
,2009-09-10 02:00,10,311.75,311.75,311,311.25,56
,2009-09-10 02:30,10,311,311.25,310,310,71
,2009-09-10 03:00,10,310.25,310.25,309.5,310,43
,2009-09-10 03:30,10,309.75,310.25,309.75,309.75,25
,2009-09-10 04:00,10,309.75,311.75,309.75,311,136
,2009-09-10 04:30,10,310.75,311.25,310.75,310.75,37
,2009-09-10 05:00,10,311,311.25,310.25,311.25,28
,2009-09-10 05:30,10,310.75,310.75,310,310.25,53
,2009-09-10 06:00,10,310,311.75,310,311.25,273
,2009-09-10 06:30,10,311.25,311.5,311.25,311.5,356
,2009-09-10 07:00,10,311.5,311.75,310.75,310.75,84
,2009-09-10 09:30,10,309.75,313.75,309.25,312.75,17046
,2009-09-10 10:00,10,313,313.75,312.25,312.5,8330
,2009-09-10 10:30,10,312.5,313.25,311.75,312.75,4925
,2009-09-10 11:00,10,312.75,313.25,311.75,312,4311
,2009-09-10 11:30,10,311.75,315,311.75,314.5,5837
,2009-09-10 12:00,10,314.5,318.5,314,315.75,10225
,2009-09-10 12:30,10,315.75,319,315.75,317.25,8889
,2009-09-10 13:00,10,317.25,317.75,314.25,315.75,8242
,2009-09-10 18:00,11,314.5,315.25,314.25,315,1602
,2009-09-10 18:30,11,315,315,314,314.25,186
,2009-09-10 19:00,11,314,314.5,314,314.25,68
,2009-09-10 19:30,11,314.25,314.5,314,314.5,166
,2009-09-10 20:00,11,314.25,314.25,313.5,313.75,390
,2009-09-10 20:30,11,313.75,314.25,313.5,314,137
,2009-09-10 21:00,11,314,314,313.25,313.5,336
,2009-09-10 21:30,11,313.25,315.5,313.25,314.5,389
,2009-09-10 22:00,11,314.5,315.5,314.25,315.25,247
,2009-09-10 22:30,11,314.75,314.75,314,314,81
,2009-09-10 23:00,11,314,315.25,313.75,315.25,46
,2009-09-10 23:30,11,314.75,315.5,314.25,315,62
,2009-09-11 00:00,11,315.5,315.75,315,315.5,18
,2009-09-11 00:30,11,315.5,316.25,315.25,316.25,114
,2009-09-11 01:00,11,316,316,314.75,314.75,250
,2009-09-11 01:30,11,315,315,314.5,314.75,11
,2009-09-11 02:00,11,314.5,314.5,313.75,314,67
,2009-09-11 02:30,11,314.25,314.25,313.75,314,70
,2009-09-11 03:00,11,314,314.25,314,314,94
,2009-09-11 03:30,11,314.25,314.75,314.25,314.5,69
,2009-09-11 04:00,11,314.5,314.75,314.5,314.75,24
,2009-09-11 04:30,11,314.5,314.75,314.5,314.75,34
,2009-09-11 05:00,11,314.75,314.75,314.5,314.5,36
,2009-09-11 05:30,11,314.5,315.5,314.5,315.5,286
,2009-09-11 06:00,11,315.25,316.75,315.25,316.25,247
,2009-09-11 06:30,11,316.25,317,315.75,316.5,497
,2009-09-11 07:00,11,316.25,316.5,315,315,292
,2009-09-11 09:30,11,317,318.75,311.25,313.25,25831
,2009-09-11 10:00,11,313.25,314,308.75,310.25,13026
,2009-09-11 10:30,11,310.5,312.25,310.25,312,6050
,2009-09-11 11:00,11,312,313,310,310.5,5966
,2009-09-11 11:30,11,310.5,311.75,309.5,311.75,4790
,2009-09-11 12:00,11,311.75,313,311.5,312.25,3562
,2009-09-11 12:30,11,312.25,318.25,312,317.5,8394
,2009-09-11 13:00,11,317.75,320.25,315.5,319.75,14809
,2009-09-13 18:00,14,318.25,319.25,316.5,318.75,2988
,2009-09-13 18:30,14,319.25,319.25,317.75,318.25,312
,2009-09-13 19:00,14,318.5,318.5,316.5,316.5,203
,2009-09-13 19:30,14,316.5,317,315.75,316,270
,2009-09-13 20:00,14,315.75,316.25,315.5,316.25,266
,2009-09-13 20:30,14,316.25,316.75,315.25,316.25,269
,2009-09-13 21:00,14,316.25,316.75,315.75,316.75,45
,2009-09-13 21:30,14,316.75,317.5,316.5,317.25,197
,2009-09-13 22:00,14,317.25,317.75,317.25,317.25,41
,2009-09-13 22:30,14,317,317.25,316.75,317.25,46
,2009-09-13 23:00,14,317.25,317.25,317,317.25,20
,2009-09-13 23:30,14,317,317,316.75,317,7
,2009-09-14 00:00,14,317,317,316.5,316.5,12
,2009-09-14 00:30,14,316.5,317,316.25,317,158
,2009-09-14 01:00,14,317,317.25,316.5,316.5,64
,2009-09-14 01:30,14,316.5,316.75,316.25,316.25,49
,2009-09-14 02:00,14,316.25,316.75,316.25,316.75,64
,2009-09-14 02:30,14,316.5,317,316.5,317,17
,2009-09-14 03:00,14,317,317.25,316.75,317.25,59
,2009-09-14 03:30,14,317.25,317.25,316.5,316.5,50
,2009-09-14 04:00,14,316.5,317,316,316.25,229
,2009-09-14 04:30,14,316.25,316.25,315.5,316,154
,2009-09-14 05:00,14,316.25,316.25,315.75,315.75,26
,2009-09-14 05:30,14,315.75,316,315.5,316,139
,2009-09-14 06:00,14,315.75,316,315.5,315.75,46
,2009-09-14 06:30,14,315.75,316,315.25,316,209
,2009-09-14 07:00,14,316,316,315.25,315.75,250
,2009-09-14 09:30,14,317,320,316,317.25,17803
,2009-09-14 10:00,14,317.5,319,315.25,315.75,6198
,2009-09-14 10:30,14,315.5,317,315.25,315.5,3750
,2009-09-14 11:00,14,315.5,316.25,315.5,315.5,2575
,2009-09-14 11:30,14,315.75,316.5,315.5,316.5,2363
,2009-09-14 12:00,14,316.25,316.75,315.5,315.5,3304
,2009-09-14 12:30,14,315.75,317.5,315.5,317,4074
,2009-09-14 13:00,14,317,318,316.75,317.5,5309
,2009-09-14 18:00,15,317,317.25,316,316.75,577
,2009-09-14 18:30,15,316.75,317.25,316.75,317.25,52
,2009-09-14 19:00,15,317,317.25,316.75,317,66
,2009-09-14 19:30,15,317,317.25,316.75,317,25
,2009-09-14 20:00,15,317,317.5,317,317.25,85
,2009-09-14 20:30,15,317,317,316.75,317,28
,2009-09-14 21:00,15,317,317.5,317,317.25,58
,2009-09-14 21:30,15,317.25,317.25,317,317,17
,2009-09-14 22:00,15,317,317,316.75,317,41
,2009-09-14 22:30,15,317,317,317,317,4
,2009-09-14 23:00,15,317,317.25,316.75,317,11
,2009-09-14 23:30,15,316.75,316.75,316.75,316.75,3
,2009-09-15 00:00,15,317,317,316.5,316.75,24
,2009-09-15 01:00,15,317,317.25,317,317.25,31
,2009-09-15 01:30,15,317.5,317.5,317.25,317.5,27
,2009-09-15 02:00,15,317.25,317.5,317.25,317.5,9
,2009-09-15 02:30,15,317.25,317.5,317.25,317.25,54
,2009-09-15 03:00,15,317.25,317.75,317.25,317.75,137
,2009-09-15 03:30,15,317.75,318,317.75,318,222
,2009-09-15 04:00,15,317.75,318,317.5,318,269
,2009-09-15 04:30,15,318,318,317.75,317.75,69
,2009-09-15 05:00,15,317.75,318,317.75,318,123
,2009-09-15 05:30,15,318,318.5,317.75,318.5,164
,2009-09-15 06:00,15,318.75,319,318,318.5,142
,2009-09-15 06:30,15,318.75,323.75,318.5,322.25,2889
,2009-09-15 07:00,15,322.5,323.75,322.5,322.5,908
,2009-09-15 09:30,15,322.5,340,321.75,331.75,53726
,2009-09-15 10:00,15,331.75,334.75,331,333.75,20393
,2009-09-15 10:30,15,333.75,337,332.25,336,13544
,2009-09-15 11:00,15,336,347,336,344,47358
,2009-09-15 11:30,15,343.75,347,340.75,343.5,16369
,2009-09-15 12:00,15,343.5,347.75,342.5,343.75,17278
,2009-09-15 12:30,15,343.5,346.75,342.75,345.5,13430
,2009-09-15 13:00,15,345.5,347.5,344,346.5,14339
,2009-09-15 18:00,16,344.25,347.25,344.25,347,4271
,2009-09-15 18:30,16,347.25,347.25,344,344,601
,2009-09-15 19:00,16,344,346.75,343.5,346.5,463
,2009-09-15 19:30,16,346.75,347.5,345.5,345.75,375
,2009-09-15 20:00,16,345.5,345.5,342.5,342.75,713
,2009-09-15 20:30,16,343,343,341,342,674
,2009-09-15 21:00,16,342,342.5,341,341.5,238
,2009-09-15 21:30,16,341.5,343,341.5,342.25,288
,2009-09-15 22:00,16,342.25,343,341.75,342.25,308
,2009-09-15 22:30,16,342.25,343,342.25,343,52
,2009-09-15 23:00,16,342.5,343.75,342.5,343.75,180
,2009-09-15 23:30,16,344,344,342.75,342.75,188
,2009-09-16 00:00,16,342.75,347,342.75,346,356
,2009-09-16 00:30,16,346,346.5,345.5,346.5,25
,2009-09-16 01:00,16,346.5,346.75,344.75,345.5,80
,2009-09-16 01:30,16,346,346.5,345.5,346,52
,2009-09-16 02:00,16,346.25,347.75,346.25,346.75,541
,2009-09-16 02:30,16,346.75,347.75,346,347.75,146
,2009-09-16 03:00,16,347.75,347.75,346.75,346.75,164
,2009-09-16 03:30,16,347,347,345.25,346,174
,2009-09-16 04:00,16,346.5,346.5,345.5,345.5,147
,2009-09-16 04:30,16,345.5,346.25,345.25,346,169
,2009-09-16 05:00,16,346.25,347,345.75,346,263
,2009-09-16 05:30,16,346,346,342.5,343,969
,2009-09-16 06:00,16,343,343.5,342.5,342.75,452
,2009-09-16 06:30,16,342.75,344,342,343,1227
,2009-09-16 07:00,16,343.25,344,342.75,343.25,306
,2009-09-16 09:30,16,342.25,342.5,336,339.5,36314
,2009-09-16 10:00,16,339.75,340.75,338,338.25,9201
,2009-09-16 10:30,16,338.25,340.75,337.5,340,6315
,2009-09-16 11:00,16,340.25,340.75,331.5,332.75,16714
,2009-09-16 11:30,16,332.75,333.75,324,326.75,23292
,2009-09-16 12:00,16,326.75,329.75,326.25,329.5,8614
,2009-09-16 12:30,16,329.75,332.25,327.5,329.75,10143
,2009-09-16 13:00,16,330,336.75,330,336,11459
,2009-09-16 18:00,17,335.25,335.5,332,332.75,786
,2009-09-16 18:30,17,333,333.5,330.25,330.75,402
,2009-09-16 19:00,17,330.75,333,330,332.5,280
,2009-09-16 19:30,17,332.25,333,332.25,333,67
,2009-09-16 20:00,17,333,335,333,334.25,329
,2009-09-16 20:30,17,334,334.25,332.75,333,102
,2009-09-16 21:00,17,333.75,335.5,333.75,334.25,182
,2009-09-16 21:30,17,334,335,334,334.5,59
,2009-09-16 22:00,17,334.5,335,334.25,334.25,26
,2009-09-16 22:30,17,334.25,334.5,334.25,334.5,14
,2009-09-16 23:00,17,334.25,334.75,334.25,334.75,25
,2009-09-16 23:30,17,334.75,335,334.75,334.75,55
,2009-09-17 00:00,17,334.75,335,334.5,334.75,54
,2009-09-17 00:30,17,334.75,335.5,334.75,335.5,43
,2009-09-17 01:00,17,335.5,336,334.75,336,203
,2009-09-17 01:30,17,335.75,336,335,336,176
,2009-09-17 02:00,17,335.75,338,335.5,337.75,357
,2009-09-17 02:30,17,338.25,338.75,337.75,338.25,213
,2009-09-17 03:00,17,338.25,338.75,337.5,338,143
,2009-09-17 03:30,17,338,338,337.5,337.75,77
,2009-09-17 04:00,17,337.75,338.5,337.75,338.5,97
,2009-09-17 04:30,17,338.25,341,338.25,340.25,604
,2009-09-17 05:00,17,340.5,341.5,340,341,292
,2009-09-17 05:30,17,341,341.25,340,340.5,617
,2009-09-17 06:00,17,340.75,341,339.25,340,338
,2009-09-17 06:30,17,340.25,340.75,332.5,332.5,744
,2009-09-17 07:00,17,332.5,332.5,330.75,331.5,841
,2009-09-17 09:30,17,331,331,325.75,328.5,22115
,2009-09-17 10:00,17,328.5,331.75,327.5,331.25,12841
,2009-09-17 10:30,17,331.5,331.75,324.5,327,11337
,2009-09-17 11:00,17,326.75,327.25,322.75,323.25,13227
,2009-09-17 11:30,17,323.5,325.5,323.25,324,4200
,2009-09-17 12:00,17,324,326.75,324,326.25,3961
,2009-09-17 12:30,17,326.25,327.5,325.25,326.75,3933
,2009-09-17 13:00,17,326.75,329.75,326.25,328,8019
,2009-09-17 18:00,18,328,328.75,326.75,327,761
,2009-09-17 18:30,18,327,327.25,325.75,326,365
,2009-09-17 19:00,18,326,327,325.5,326.75,208
,2009-09-17 19:30,18,326.75,328.25,326.75,328,147
,2009-09-17 20:00,18,328,328.5,326.5,327,223
,2009-09-17 20:30,18,327,328.25,326.25,327.5,132
,2009-09-17 21:00,18,327.25,327.75,326.75,326.75,76
,2009-09-17 21:30,18,327.25,328,326.5,327.5,59
,2009-09-17 22:00,18,327.25,328.25,326.75,327.75,77
,2009-09-17 22:30,18,327.5,328,327.25,328,68
,2009-09-17 23:00,18,328,329,327.5,329,106
,2009-09-17 23:30,18,328.75,329.25,327.75,329,125
,2009-09-18 00:00,18,329,329,328.25,328.5,6
,2009-09-18 00:30,18,328.25,328.75,328,328.75,9
,2009-09-18 01:00,18,328.75,328.75,327,327.25,127
,2009-09-18 01:30,18,327.75,328,326.5,327.5,36
,2009-09-18 02:00,18,327.5,328,326.5,326.5,44
,2009-09-18 02:30,18,326.5,327.25,326,326.5,83
,2009-09-18 03:00,18,326.5,326.5,325,326,244
,2009-09-18 03:30,18,325.5,326.5,324.5,326.25,366
,2009-09-18 04:00,18,326.25,326.5,323.75,323.75,428
,2009-09-18 04:30,18,323.75,326,323.5,325.5,134
,2009-09-18 05:00,18,325.75,326.75,325,326.5,151
,2009-09-18 05:30,18,326.5,327,326.25,326.75,73
,2009-09-18 06:00,18,326.75,328,326.75,327.25,149
,2009-09-18 06:30,18,327.25,327.25,326,326,197
,2009-09-18 07:00,18,326.25,326.75,325,325.75,326
,2009-09-18 09:30,18,324.25,327.5,322.75,325,15487
,2009-09-18 10:00,18,324.75,326,323.25,325.5,5706
,2009-09-18 10:30,18,325.5,325.75,323.75,324.25,3296
,2009-09-18 11:00,18,324.25,324.75,323.25,323.75,3273
,2009-09-18 11:30,18,323.75,325,323.75,324.75,1698
,2009-09-18 12:00,18,324.75,325.5,322.25,323,4484
,2009-09-18 12:30,18,323.25,323.75,320.5,321.25,6233
,2009-09-18 13:00,18,321.25,321.75,316.75,317.25,16655
,2009-09-20 18:00,21,316,316,312,313.75,3141
,2009-09-20 18:30,21,314,314.5,313,313.75,285
,2009-09-20 19:00,21,313.5,314.25,313.25,314,252
,2009-09-20 19:30,21,314,314.25,313.5,313.75,128
,2009-09-20 20:00,21,313.75,314.25,313,314.25,234
,2009-09-20 20:30,21,314.5,315,314,315,113
,2009-09-20 21:00,21,314.75,315.25,314.5,314.75,183
,2009-09-20 21:30,21,314.5,315.25,314.5,315,176
,2009-09-20 22:00,21,314.75,315,314.25,314.75,42
,2009-09-20 22:30,21,314.5,315,314.5,314.5,8
,2009-09-20 23:00,21,314.5,315,314.5,314.75,56
,2009-09-20 23:30,21,315,315.25,314.75,315,19
,2009-09-21 00:00,21,315.25,315.25,314.5,315,38
,2009-09-21 00:30,21,315.5,316.75,315.5,316.25,232
,2009-09-21 01:00,21,316.25,316.25,315.5,315.5,46
,2009-09-21 01:30,21,315.5,317,315.5,315.75,296
,2009-09-21 02:00,21,315.75,317.5,315.75,316.75,172
,2009-09-21 02:30,21,316.75,316.75,314.5,315.75,144
,2009-09-21 03:00,21,315.5,316.25,315.5,316.25,86
,2009-09-21 03:30,21,316.5,316.5,315.75,316,16
,2009-09-21 04:00,21,315.75,316,315.25,316,144
,2009-09-21 04:30,21,316,316,315,315.25,76
,2009-09-21 05:00,21,315.5,315.5,314.25,314.5,233
,2009-09-21 05:30,21,314.5,314.5,313.75,314,147
,2009-09-21 06:00,21,314,314.25,313.75,314.25,54
,2009-09-21 06:30,21,314,314.75,313.75,313.75,255
,2009-09-21 07:00,21,313.5,314,312.75,314,589
,2009-09-21 09:30,21,312,314.5,310,312.5,22856
,2009-09-21 10:00,21,312.75,316,312.5,314.25,7566
,2009-09-21 10:30,21,314.5,316,313,313.75,6523
,2009-09-21 11:00,21,313.75,315.5,313.25,313.25,3584
,2009-09-21 11:30,21,313.25,313.5,311.75,313,5903
,2009-09-21 12:00,21,313.25,313.75,311.75,313,2957
,2009-09-21 12:30,21,313,314.25,312.75,313.75,3406
,2009-09-21 13:00,21,314,317,313.75,315.75,7805
,2009-09-21 18:00,22,316.25,316.75,315.25,315.25,1474
,2009-09-21 18:30,22,315.25,317.5,315.25,317.25,869
,2009-09-21 19:00,22,317.25,317.5,316.75,317.5,106
,2009-09-21 19:30,22,317.25,317.5,316.75,317,149
,2009-09-21 20:00,22,316.5,318.5,316.5,318,482
,2009-09-21 20:30,22,318,318.5,318,318.25,205
,2009-09-21 21:00,22,318,318.5,318,318,98
,2009-09-21 21:30,22,318,318.25,317.5,318,58
,2009-09-21 22:00,22,318,318,317.25,317.25,18
,2009-09-21 22:30,22,317.75,318,317.25,317.75,17
,2009-09-21 23:00,22,318,318,317.75,317.75,2
,2009-09-21 23:30,22,317.5,319,317.5,319,296
,2009-09-22 00:00,22,318,318,318,318,25
,2009-09-22 00:30,22,318,319,317.75,317.75,159
,2009-09-22 01:00,22,317.75,317.75,317.5,317.5,18
,2009-09-22 01:30,22,318,318,316,316.75,266
,2009-09-22 02:00,22,316.5,317,315.5,317,58
,2009-09-22 02:30,22,317.5,318.5,317.5,318.5,177
,2009-09-22 03:00,22,318.5,319,318,319,121
,2009-09-22 03:30,22,318.5,319,318.5,318.75,84
,2009-09-22 04:00,22,318.75,319,318.5,318.75,57
,2009-09-22 04:30,22,318.5,318.75,318.5,318.5,58
,2009-09-22 05:00,22,318.5,319,318,318.25,106
,2009-09-22 05:30,22,318.75,319.5,318.25,319.5,280
,2009-09-22 06:00,22,319.25,320,319.25,319.25,431
,2009-09-22 06:30,22,319.5,320.25,319.25,319.25,301
,2009-09-22 07:00,22,319.75,319.75,319,319.5,208
,2009-09-22 09:30,22,319.75,321.75,316.5,317.5,17555
,2009-09-22 10:00,22,317.5,320,316.75,319.75,7718
,2009-09-22 10:30,22,319.5,321,318.75,320,4120
,2009-09-22 11:00,22,320,323.5,319.25,321.25,10092
,2009-09-22 11:30,22,321.25,322.75,320.75,322,4824
,2009-09-22 12:00,22,322,324.5,321.25,321.75,8992
,2009-09-22 12:30,22,321.5,323.75,320.5,323.75,6081
,2009-09-22 13:00,22,323.75,326.25,323.25,325.5,12180
,2009-09-22 18:00,23,325,326.75,324.5,326.25,1080
,2009-09-22 18:30,23,326.25,326.75,325.75,326.5,109
,2009-09-22 19:00,23,326.5,327.25,326.5,326.5,273
,2009-09-22 19:30,23,326.5,326.5,325.75,326.25,134
,2009-09-22 20:00,23,326.25,326.25,324.5,324.75,298
,2009-09-22 20:30,23,324.75,325,324.5,324.75,177
,2009-09-22 21:00,23,324.5,324.75,324,324.5,173
,2009-09-22 21:30,23,324.5,324.5,323.75,324.5,228
,2009-09-22 22:00,23,324.5,325.75,324.25,325.75,100
,2009-09-22 22:30,23,325.5,325.5,324.75,325,58
,2009-09-22 23:00,23,325,325,323.75,324,115
,2009-09-22 23:30,23,324,324.5,324,324.25,36
,2009-09-23 00:00,23,324,324.25,324,324.25,11
,2009-09-23 00:30,23,324.25,325,323.5,323.5,110
,2009-09-23 01:00,23,323.5,323.5,323,323,239
,2009-09-23 01:30,23,323.25,323.25,322,322,279
,2009-09-23 02:00,23,322,323,321.75,323,116
,2009-09-23 02:30,23,323.25,323.75,323.25,323.75,22
,2009-09-23 03:00,23,323.5,323.5,322,323.25,104
,2009-09-23 03:30,23,323,323,322.25,322.25,19
,2009-09-23 04:00,23,322.75,323.25,322.5,322.75,98
,2009-09-23 04:30,23,323,323.25,321.75,322,417
,2009-09-23 05:00,23,322.25,322.5,321.5,321.5,55
,2009-09-23 05:30,23,321.5,322,321.25,322,207
,2009-09-23 06:00,23,321.75,322,321,321.25,433
,2009-09-23 06:30,23,321.5,323,321,322.75,279
,2009-09-23 07:00,23,323,323.5,322,322,223
,2009-09-23 09:30,23,320.75,325.5,319,322.25,17952
,2009-09-23 10:00,23,322.5,325.5,322.5,323,7442
,2009-09-23 10:30,23,323.25,325,322.25,324.5,5031
,2009-09-23 11:00,23,324.5,329.25,324.25,328.75,9294
,2009-09-23 11:30,23,328.75,337,328.5,332.25,16454
,2009-09-23 12:00,23,332.25,332.75,329.75,330.5,6065
,2009-09-23 12:30,23,330.25,333,330.25,331.5,6614
,2009-09-23 13:00,23,331.5,332.75,329.75,331,7306
,2009-09-23 18:00,24,327,327.5,325.25,326,2280
,2009-09-23 18:30,24,326,327,326,326.75,293
,2009-09-23 19:00,24,326.75,327,326,326.5,129
,2009-09-23 19:30,24,326.75,327,326,326.5,208
,2009-09-23 20:00,24,326.5,327.5,326.25,327,272
,2009-09-23 20:30,24,326.75,327.75,326.75,327.25,82
,2009-09-23 21:00,24,327,327,326.5,326.75,61
,2009-09-23 21:30,24,326.5,327,326.25,326.5,172
,2009-09-23 22:00,24,326.5,326.75,325.25,325.75,230
,2009-09-23 22:30,24,326,326,325.75,325.75,62
,2009-09-23 23:00,24,325.75,325.75,324.75,324.75,272
,2009-09-23 23:30,24,325,325,323.75,324,236
,2009-09-24 00:00,24,324,324.5,323.5,323.5,117
,2009-09-24 00:30,24,323.75,324.25,323.5,323.5,52
,2009-09-24 01:00,24,324,324.75,323.5,324.75,47
,2009-09-24 01:30,24,324.75,325.5,324.25,324.75,10
,2009-09-24 02:00,24,325.25,325.5,324.75,325.5,17
,2009-09-24 02:30,24,325.75,325.75,325.25,325.75,39
,2009-09-24 03:00,24,325.25,325.75,323.5,324,192
,2009-09-24 03:30,24,324,324.75,323.75,324.25,44
,2009-09-24 04:00,24,324.5,326.25,324.5,325.5,185
,2009-09-24 04:30,24,325.5,325.5,324.75,325,66
,2009-09-24 05:00,24,325,325.25,324.5,325,170
,2009-09-24 05:30,24,325,326,325,325.5,96
,2009-09-24 06:00,24,325.5,325.75,325,325.75,67
,2009-09-24 06:30,24,325.75,326.25,325.5,325.75,129
,2009-09-24 07:00,24,326,326.25,325.5,325.75,143
,2009-09-24 09:30,24,323.25,330,322.5,329.25,26558
,2009-09-24 10:00,24,329.5,332.5,329,332,14767
,2009-09-24 10:30,24,332,335.5,330.75,334,11086
,2009-09-24 11:00,24,333.75,337.5,333.75,334,9228
,2009-09-24 11:30,24,334,338,333.25,334,7751
,2009-09-24 12:00,24,333.75,336.5,332.5,333.25,4725
,2009-09-24 12:30,24,333.25,334.5,332,334.25,4318
,2009-09-24 13:00,24,334.25,336.75,333.25,336.25,7997
,2009-09-24 17:00,24,336,336,336,336,0
,2009-09-24 18:00,25,334.75,337.75,334.5,336.25,2225
,2009-09-24 18:30,25,336,336.25,334,334.25,402
,2009-09-24 19:00,25,334.25,335,333.5,334.5,287
,2009-09-24 19:30,25,334.5,335,334,334.25,57
,2009-09-24 20:00,25,334.25,335,333.5,333.75,269
,2009-09-24 20:30,25,334,334.75,334,334.25,265
,2009-09-24 21:00,25,334,335,334,334.5,199
,2009-09-24 21:30,25,334.5,335,334,335,371
,2009-09-24 22:00,25,335,335,334.5,334.75,119
,2009-09-24 22:30,25,335,335,332.75,333.75,246
,2009-09-24 23:00,25,333.75,333.75,333.25,333.5,120
,2009-09-24 23:30,25,333.25,334.75,333,334.25,87
,2009-09-25 00:00,25,334.5,334.75,334.25,334.5,37
,2009-09-25 00:30,25,334.5,334.75,334,334.75,66
,2009-09-25 01:00,25,334.75,335,334.5,334.5,50
,2009-09-25 01:30,25,334.5,334.75,334.25,334.25,9
,2009-09-25 02:00,25,334.5,335.25,333.5,335.25,189
,2009-09-25 02:30,25,335,336.5,335,336.5,88
,2009-09-25 03:00,25,336.5,337.75,336.5,337.5,186
,2009-09-25 03:30,25,337.75,338,337,337.25,119
,2009-09-25 04:00,25,337,337.5,337,337.25,38
,2009-09-25 04:30,25,337,337.25,335.5,336.25,94
,2009-09-25 05:00,25,336.25,337,336.25,336.25,109
,2009-09-25 05:30,25,336.25,337.25,336.25,336.5,55
,2009-09-25 06:00,25,336.25,336.25,335.5,336,49
,2009-09-25 06:30,25,335.75,336.75,335.5,336.25,221
,2009-09-25 07:00,25,336.25,336.5,335.75,335.75,89
,2009-09-25 09:30,25,336.25,340.75,334.25,340,22497
,2009-09-25 10:00,25,340,340,335.5,337.5,7617
,2009-09-25 10:30,25,337.25,337.5,334.75,335,4180
,2009-09-25 11:00,25,335.25,335.5,330.25,333.5,11272
,2009-09-25 11:30,25,333.5,336,332.75,334,4496
,2009-09-25 12:00,25,334,334,328.75,331.25,7726
,2009-09-25 12:30,25,331.25,333.75,331,333.25,4085
,2009-09-25 13:00,25,333.5,335,331.5,333.75,7577
,2009-09-27 18:00,28,334,340.75,334,337.25,2519
,2009-09-27 18:30,28,337.75,338.25,336,337,250
,2009-09-27 19:00,28,337.25,338.25,337,337.5,103
,2009-09-27 19:30,28,337.75,339,337.25,337.5,412
,2009-09-27 20:00,28,337.5,337.5,335.25,336.5,451
,2009-09-27 20:30,28,336.5,336.5,331.25,332.75,947
,2009-09-27 21:00,28,332.5,332.75,331.25,332,116
,2009-09-27 21:30,28,332.25,333.75,332,333.75,222
,2009-09-27 22:00,28,333.75,334,332.75,332.75,72
,2009-09-27 22:30,28,332.75,333.75,332.5,333,65
,2009-09-27 23:00,28,333.75,333.75,333.5,333.5,10
,2009-09-27 23:30,28,333.25,333.5,333.25,333.5,7
,2009-09-28 00:00,28,333.75,334.25,333,333.5,24
,2009-09-28 00:30,28,333.5,333.75,332.75,332.75,23
,2009-09-28 01:00,28,332.5,333,332.25,333,39
,2009-09-28 01:30,28,332.75,332.75,331.75,332,86
,2009-09-28 02:00,28,332.5,332.5,331.75,332,45
,2009-09-28 02:30,28,333,333,330.25,330.25,128
,2009-09-28 03:00,28,330.25,331,330.25,331,103
,2009-09-28 03:30,28,331,332,330.25,330.5,125
,2009-09-28 04:00,28,330.5,330.75,330,330.25,214
,2009-09-28 04:30,28,330.25,330.5,329.75,329.75,602
,2009-09-28 05:00,28,329.75,330,329.5,329.5,299
,2009-09-28 05:30,28,329.5,330,329,329.25,235
,2009-09-28 06:00,28,329.25,331,329.25,330,281
,2009-09-28 06:30,28,330,333.5,329.75,333,339
,2009-09-28 07:00,28,332.75,333,332.75,333,218
,2009-09-28 09:30,28,334.25,337.25,332.25,335.5,13241
,2009-09-28 10:00,28,335.75,337.5,335,337,5483
,2009-09-28 10:30,28,337,338.5,336.25,338.25,3749
,2009-09-28 11:00,28,338.25,339.25,338,338.75,4596
,2009-09-28 11:30,28,338.75,339.5,337,337.5,5129
,2009-09-28 12:00,28,337.75,339,337.25,337.75,1775
,2009-09-28 12:30,28,337.75,339.25,337.5,338.75,2708
,2009-09-28 13:00,28,338.75,339.25,337.25,339,4915
,2009-09-28 18:00,29,338.75,343,338.5,342,3308
,2009-09-28 18:30,29,341.75,342.25,341.25,341.75,353
,2009-09-28 19:00,29,341.75,343.5,341.25,343.25,554
,2009-09-28 19:30,29,343.25,343.5,341.5,341.5,285
,2009-09-28 20:00,29,341.5,341.5,340,340,273
,2009-09-28 20:30,29,340.25,340.5,338.75,339.25,553
,2009-09-28 21:00,29,339.5,340.5,339.5,340.25,82
,2009-09-28 21:30,29,340,340.5,339.5,339.5,96
,2009-09-28 22:00,29,339.5,341,339.5,341,79
,2009-09-28 22:30,29,341,341,340.25,340.75,63
,2009-09-28 23:00,29,340.75,340.75,339.75,340,58
,2009-09-28 23:30,29,340,340.5,340,340.5,30
,2009-09-29 00:00,29,340.25,340.5,340,340.5,7
,2009-09-29 00:30,29,340.5,340.5,339.75,339.75,68
,2009-09-29 01:00,29,339.5,339.5,338.75,338.75,71
,2009-09-29 01:30,29,339,340,338.75,340,32
,2009-09-29 02:00,29,340,340.75,339,340.5,55
,2009-09-29 02:30,29,340.75,341,339.75,340,91
,2009-09-29 03:00,29,340.25,340.5,340.25,340.5,23
,2009-09-29 03:30,29,340.5,341,340.5,341,76
,2009-09-29 04:00,29,341,341,340.5,340.75,34
,2009-09-29 04:30,29,340.5,340.75,340.25,340.25,79
,2009-09-29 05:00,29,340.25,340.5,340.25,340.25,65
,2009-09-29 05:30,29,340.75,340.75,340.25,340.75,20
,2009-09-29 06:00,29,340.75,341.25,340.5,340.75,232
,2009-09-29 06:30,29,341,342.75,340.75,342.25,407
,2009-09-29 07:00,29,342.25,343,341.25,342.25,339
,2009-09-29 09:30,29,343,347,342,343,23779
,2009-09-29 10:00,29,343,343.5,339,340.75,11819
,2009-09-29 10:30,29,340.75,342.5,340.25,340.75,5873
,2009-09-29 11:00,29,340.5,341.25,336.5,337.5,8874
,2009-09-29 11:30,29,337.5,343,337.25,342.5,7910
,2009-09-29 12:00,29,342.5,342.75,339,341,5655
,2009-09-29 12:30,29,341,341.25,338.25,339.25,4482
,2009-09-29 13:00,29,339.5,342.25,336.25,342,10408
,2009-09-29 18:00,30,340.5,341.25,337,338.25,1527
,2009-09-29 18:30,30,338.25,338.25,337.75,338.25,164
,2009-09-29 19:00,30,338.25,338.75,338,338.25,214
,2009-09-29 19:30,30,338.25,338.5,338,338,102
,2009-09-29 20:00,30,338.5,339.25,338.25,339,196
,2009-09-29 20:30,30,339,339.5,339,339.25,37
,2009-09-29 21:00,30,339.25,339.5,338.5,338.75,112
,2009-09-29 21:30,30,338.5,339.25,338.25,339.25,112
,2009-09-29 22:00,30,339.25,339.5,339,339.5,17
,2009-09-29 22:30,30,339.5,339.5,339.5,339.5,2
,2009-09-29 23:00,30,339,339,338.5,338.75,26
,2009-09-29 23:30,30,339.25,339.25,338.5,338.75,7
,2009-09-30 00:00,30,338.75,338.75,337.75,338,120
,2009-09-30 00:30,30,338,338.25,338,338,20
,2009-09-30 01:00,30,338.5,338.75,338,338.5,29
,2009-09-30 01:30,30,338.5,339,338.5,339,7
,2009-09-30 02:00,30,339,339.5,339,339.5,36
,2009-09-30 02:30,30,339.25,339.5,338,339,125
,2009-09-30 03:00,30,338.75,339.25,338.75,339,44
,2009-09-30 03:30,30,339.25,339.25,338.75,339,79
,2009-09-30 04:00,30,339,339.75,338.75,339.75,195
,2009-09-30 04:30,30,339.75,340,339.5,340,56
,2009-09-30 05:00,30,339.75,340,339.25,339.75,103
,2009-09-30 05:30,30,339.5,339.75,337.5,337.5,395
,2009-09-30 06:00,30,337.5,339.5,337.25,338.5,251
,2009-09-30 06:30,30,338.5,338.75,337.25,337.5,301
,2009-09-30 07:00,30,338,339,338,338.25,228
,2009-09-30 09:30,30,338.25,342.75,335.5,338.5,20001
,2009-09-30 10:00,30,338.75,340.75,338,338.75,8313
,2009-09-30 10:30,30,338.75,342.25,338.5,342,7151
,2009-09-30 11:00,30,342.25,343.75,341.75,342.75,7464
,2009-09-30 11:30,30,342.75,343,340.25,341,4553
,2009-09-30 12:00,30,341,342.5,340,340,3128
,2009-09-30 12:30,30,340.25,343.5,339.5,343,6689
,2009-09-30 13:00,30,342.75,344.25,341.5,343,13539
,2009-09-30 18:00,1,341.25,342.5,339.5,339.75,1986
,2009-09-30 18:30,1,339.75,339.75,338.25,339.25,605
,2009-09-30 19:00,1,339.5,339.5,339,339.25,134
,2009-09-30 19:30,1,339.5,339.75,339,339.5,118
,2009-09-30 20:00,1,339.5,340.5,339,339,185
,2009-09-30 20:30,1,339.25,339.5,339,339.25,73
,2009-09-30 21:00,1,339.25,341.75,339.25,341,612
,2009-09-30 21:30,1,341.25,342,340.5,340.5,278
,2009-09-30 22:00,1,341,341.5,340.25,341.25,116
,2009-09-30 22:30,1,341.5,341.75,341,341.75,61
,2009-09-30 23:00,1,342,342,341,341.25,85
,2009-09-30 23:30,1,341.25,341.75,341.25,341.25,17
,2009-10-01 00:00,1,341.25,342.5,341.25,342.5,52
,2009-10-01 00:30,1,341.5,342.5,341.5,342.5,22
,2009-10-01 01:00,1,341.5,341.5,340.75,341,33
,2009-10-01 01:30,1,341,341.5,340.75,341.5,124
,2009-10-01 02:00,1,341.5,341.5,341,341.5,36
,2009-10-01 02:30,1,341.5,342.75,341.5,342.5,63
,2009-10-01 03:00,1,342.75,343,342.75,342.75,100
,2009-10-01 03:30,1,342.75,342.75,342,342.25,45
,2009-10-01 04:00,1,342.25,342.75,342,342.75,59
,2009-10-01 04:30,1,343,343,342.5,342.75,197
,2009-10-01 05:00,1,342.5,343,342.5,342.75,30
,2009-10-01 05:30,1,342.75,343,342.5,342.75,182
,2009-10-01 06:00,1,343,343,342,342.25,273
,2009-10-01 06:30,1,342.25,343,342.25,342.75,390
,2009-10-01 07:00,1,342.75,343.5,342.5,343,394
,2009-10-01 09:30,1,340.75,346,339.75,340.25,20588
,2009-10-01 10:00,1,340.25,340.75,339,339.25,8140
,2009-10-01 10:30,1,339.25,340.75,338.75,339.75,6454
,2009-10-01 11:00,1,339.75,340.25,337.5,339.75,8226
,2009-10-01 11:30,1,340,340.5,338.5,340,4957
,2009-10-01 12:00,1,340,340.25,337.5,338.75,3371
,2009-10-01 12:30,1,338.75,339.75,338,339.25,4518
,2009-10-01 13:00,1,339.25,341.5,339,339.5,7040
,2009-10-01 18:00,2,339.25,339.75,338.75,339,416
,2009-10-01 18:30,2,339,339,338.5,338.75,115
,2009-10-01 19:00,2,339,339.25,338.75,339.25,63
,2009-10-01 19:30,2,339.25,339.75,339,339.75,87
,2009-10-01 20:00,2,339.5,340.5,339,339.75,281
,2009-10-01 20:30,2,339.75,339.75,339.5,339.5,60
,2009-10-01 21:00,2,339.75,340,339.5,339.5,57
,2009-10-01 21:30,2,339.5,339.75,339.25,339.5,23
,2009-10-01 22:00,2,339.5,339.75,339.5,339.75,44
,2009-10-01 22:30,2,340,340,339.25,339.75,6
,2009-10-01 23:00,2,339.5,339.5,339,339,25
,2009-10-01 23:30,2,339,339.5,339,339.5,7
,2009-10-02 00:30,2,339.25,339.25,339,339,55
,2009-10-02 01:00,2,338.75,339.25,338.5,339.25,19
,2009-10-02 01:30,2,339.25,339.5,338.75,339.25,13
,2009-10-02 02:00,2,339.25,339.25,338.5,339,9
,2009-10-02 02:30,2,339,339.75,338,338.5,157
,2009-10-02 03:00,2,338.5,338.75,338,338,24
,2009-10-02 03:30,2,338,340,338,339.5,38
,2009-10-02 04:00,2,339.5,339.75,338.5,338.5,74
,2009-10-02 04:30,2,338,338,337.5,337.75,256
,2009-10-02 05:00,2,337.75,337.75,337.25,337.25,130
,2009-10-02 05:30,2,337,337.25,336.25,336.75,469
,2009-10-02 06:00,2,337,337,336.5,336.5,85
,2009-10-02 06:30,2,336.5,337.25,336.5,336.75,124
,2009-10-02 07:00,2,336.75,337.75,336.75,337.5,180
,2009-10-02 09:30,2,338,340.5,337.25,337.5,16539
,2009-10-02 10:00,2,337.5,338.75,336.5,337.75,7327
,2009-10-02 10:30,2,337.75,338.5,336.5,337.75,6797
,2009-10-02 11:00,2,337.75,338,331.75,333.25,12083
,2009-10-02 11:30,2,333.25,334,332,333.25,4720
,2009-10-02 12:00,2,333.25,334.5,333,334,3552
,2009-10-02 12:30,2,334.25,334.5,333,333.75,4383
,2009-10-02 13:00,2,333.75,334.5,332.25,333.75,8235
,2009-10-04 18:00,5,332.75,333.75,329,329.25,2507
,2009-10-04 18:30,5,329.25,331,327.5,330,1597
,2009-10-04 19:00,5,330,330.5,329.75,330.5,213
,2009-10-04 19:30,5,330.25,330.25,328.25,328.75,389
,2009-10-04 20:00,5,328.75,330.5,328.5,330.5,233
,2009-10-04 20:30,5,330,331,330,330,129
,2009-10-04 21:00,5,330,331.25,330,331.25,84
,2009-10-04 21:30,5,331,331.25,330.75,330.75,15
,2009-10-04 22:00,5,331,331.25,330.5,330.5,62
,2009-10-04 22:30,5,330.5,331.25,330.25,331,18
,2009-10-04 23:00,5,331,331,330.25,330.25,11
,2009-10-04 23:30,5,330.75,330.75,330.75,330.75,2
,2009-10-05 00:00,5,331,331.5,330.5,331.25,154
,2009-10-05 00:30,5,331.25,331.25,331.25,331.25,5
,2009-10-05 01:00,5,331.5,331.75,331.25,331.25,17
,2009-10-05 01:30,5,331.5,332.25,331.25,331.75,132
,2009-10-05 02:00,5,332.25,332.75,331.75,332,325
,2009-10-05 02:30,5,331.75,332.5,331.75,332.25,39
,2009-10-05 03:00,5,332.25,333.25,331.75,333.25,180
,2009-10-05 03:30,5,333.25,333.25,332.75,332.75,94
,2009-10-05 04:00,5,332.75,333,332,332.5,107
,2009-10-05 04:30,5,332.25,333.5,332.25,332.75,71
,2009-10-05 05:00,5,332.75,333,332.25,332.25,40
,2009-10-05 05:30,5,332.25,332.25,331.75,332.25,87
,2009-10-05 06:00,5,332.5,332.75,332.25,332.75,152
,2009-10-05 06:30,5,332.75,332.75,331.75,331.75,149
,2009-10-05 07:00,5,332,332.5,331.5,332,154
,2009-10-05 09:30,5,330.5,339.25,330.25,338.25,22603
,2009-10-05 10:00,5,338.5,342,338.5,340.5,15599
,2009-10-05 10:30,5,340.5,344,340.25,343.25,8579
,2009-10-05 11:00,5,343.25,343.5,341.25,341.5,4426
,2009-10-05 11:30,5,341.5,346.75,341.5,346.75,11371
,2009-10-05 12:00,5,346.75,350,345.25,348.75,16725
,2009-10-05 12:30,5,348.5,349,346.25,347,10409
,2009-10-05 13:00,5,346.75,347.25,341.25,341.75,12436
,2009-10-05 18:00,6,342,344.5,342,344,1327
,2009-10-05 18:30,6,344,344.75,344,344,141
,2009-10-05 19:00,6,344,344.25,343.5,343.5,131
,2009-10-05 19:30,6,343.5,346.25,343.5,345.5,659
,2009-10-05 20:00,6,345.5,345.75,344.5,345.75,121
,2009-10-05 20:30,6,346,346.25,345.25,345.75,321
,2009-10-05 21:00,6,345.5,345.5,344.5,344.5,89
,2009-10-05 21:30,6,344.25,345,344.25,344.5,19
,2009-10-05 22:00,6,344.5,344.75,344.5,344.75,52
,2009-10-05 22:30,6,344.75,345,344.5,344.75,36
,2009-10-05 23:00,6,344.75,345.25,344.75,345,29
,2009-10-05 23:30,6,345,346,345,346,135
,2009-10-06 00:00,6,345.5,346,345.25,345.25,33
,2009-10-06 00:30,6,345.75,346,345.5,345.5,17
,2009-10-06 01:00,6,345.5,345.75,345.5,345.5,12
,2009-10-06 01:30,6,345.75,345.75,345.25,345.5,38
,2009-10-06 02:00,6,345.75,346,345.75,346,52
,2009-10-06 02:30,6,346,346.5,345.75,346.5,169
,2009-10-06 03:00,6,346,346.5,345.75,346.5,113
,2009-10-06 03:30,6,346.25,346.5,345.25,346.5,79
,2009-10-06 04:00,6,346.5,347,346,346.5,226
,2009-10-06 04:30,6,346.5,347.5,346.5,347.25,204
,2009-10-06 05:00,6,347.25,348,347.25,347.75,264
,2009-10-06 05:30,6,348,348,347,347.75,227
,2009-10-06 06:00,6,348,348.75,347.75,348.75,418
,2009-10-06 06:30,6,348.75,350,348.25,349.75,1407
,2009-10-06 07:00,6,349.75,352,349.5,351,2113
,2009-10-06 09:30,6,354.75,367.5,353.25,364.75,63796
,2009-10-06 10:00,6,364.75,370,363.25,364.75,26299
,2009-10-06 10:30,6,364.5,364.75,357.5,358.5,13056
,2009-10-06 11:00,6,358.25,360.5,356.5,357.5,10186
,2009-10-06 11:30,6,357.75,360,356.5,359.5,8071
,2009-10-06 12:00,6,359.5,361,358.5,359.25,8286
,2009-10-06 12:30,6,359.25,360.75,356.5,357.5,9051
,2009-10-06 13:00,6,357.75,359,356,359,8273
,2009-10-06 18:00,7,357.5,359.5,355.75,358.75,1862
,2009-10-06 18:30,7,358.75,360.5,358.25,360.25,696
,2009-10-06 19:00,7,360,360,357.5,358.25,545
,2009-10-06 19:30,7,358.25,358.25,356.5,357.25,353
,2009-10-06 20:00,7,357,357.5,356.5,356.75,172
,2009-10-06 20:30,7,357,357,356.5,357,13
,2009-10-07 00:00,7,358,358.25,357.5,357.5,61
,2009-10-07 00:30,7,358,359,358,358.5,69
,2009-10-07 01:00,7,358.5,359.25,358.25,359,20
,2009-10-07 01:30,7,358.75,358.75,358.25,358.5,31
,2009-10-07 02:00,7,358.25,359.5,358.25,359.5,53
,2009-10-07 02:30,7,359.25,359.75,358.25,359,68
,2009-10-07 03:00,7,359,360,359,360,110
,2009-10-07 03:30,7,360,360.5,360,360.5,408
,2009-10-07 04:00,7,360.25,361,360.25,360.5,252
,2009-10-07 04:30,7,360.75,361.5,360.75,361.25,80
,2009-10-07 05:00,7,361.25,361.75,361,361.5,219
,2009-10-07 05:30,7,361.5,361.75,360.75,360.75,132
,2009-10-07 06:00,7,360.5,361.25,360.5,361,140
,2009-10-07 06:30,7,361,361,360,360.5,439
,2009-10-07 07:00,7,360.5,361,360.25,360.75,529
,2009-10-07 09:30,7,363.75,364,356.5,358.5,25433
,2009-10-07 10:00,7,358.75,359.75,357.5,358.25,6262
,2009-10-07 10:30,7,358,358.75,355.25,356.25,8112
,2009-10-07 11:00,7,356.25,357,354,356.5,8723
,2009-10-07 11:30,7,356.75,358.75,356,358,6805
,2009-10-07 12:00,7,357.75,358.5,356.5,357.25,3753
,2009-10-07 12:30,7,357.25,358.75,356.5,358.75,4754
,2009-10-07 13:00,7,358.75,360,357.5,359.5,6501
,2009-10-07 18:00,8,359,359.75,358.75,359.25,480
,2009-10-07 18:30,8,359,359.25,358.75,359.25,148
,2009-10-07 19:00,8,359.25,359.5,359,359.25,52
,2009-10-07 19:30,8,359.25,360.5,359,360.25,780
,2009-10-07 20:00,8,360.25,360.75,359.75,360,202
,2009-10-07 20:30,8,360.5,361.5,360,360.5,199
,2009-10-07 21:00,8,360.5,361.5,360.5,361,121
,2009-10-07 21:30,8,360.75,362.25,360,362.25,379
,2009-10-07 22:00,8,361.75,362.25,361.5,362.25,65
,2009-10-07 22:30,8,362.25,362.5,361.75,362.25,69
,2009-10-07 23:00,8,362.25,362.5,362,362,30
,2009-10-07 23:30,8,362,363,362,362.25,120
,2009-10-08 00:00,8,362.25,362.75,362,362.5,53
,2009-10-08 00:30,8,362,362.5,362,362.25,16
,2009-10-08 01:00,8,362.25,363,361.75,362.75,146
,2009-10-08 01:30,8,362.75,363,362.5,363,26
,2009-10-08 02:00,8,363,363.5,362.75,363.25,271
,2009-10-08 02:30,8,363.25,364.5,363,364.25,313
,2009-10-08 03:00,8,364.25,365,364.25,364.75,1010
,2009-10-08 03:30,8,364.5,364.75,364.5,364.75,68
,2009-10-08 04:00,8,365,365.25,364.75,364.75,161
,2009-10-08 04:30,8,365,365.25,364.75,364.75,198
,2009-10-08 05:00,8,364.75,365.25,364.75,364.75,234
,2009-10-08 05:30,8,364.75,365.25,363.5,363.75,548
,2009-10-08 06:00,8,364,365.5,363.75,365.5,176
,2009-10-08 06:30,8,365.25,365.25,363.5,363.5,810
,2009-10-08 07:00,8,363.5,365,363.5,364.25,506
,2009-10-08 09:30,8,362.25,368,361,367.5,30413
,2009-10-08 10:00,8,367.5,369,366.75,367.25,15507
,2009-10-08 10:30,8,367.25,367.75,365.25,367.75,7973
,2009-10-08 11:00,8,367.75,369,367,369,8925
,2009-10-08 11:30,8,369,369.75,367.75,369.75,8565
,2009-10-08 12:00,8,369.75,370,367.5,368.25,10985
,2009-10-08 12:30,8,368.25,369.25,366.25,367.25,9845
,2009-10-08 13:00,8,367.5,368.25,362.75,363,11171
,2009-10-08 18:00,9,363,363,361.25,362.5,1017
,2009-10-08 18:30,9,362.5,362.75,361.75,362.75,195
,2009-10-08 19:00,9,362.5,362.75,361.75,362,150
,2009-10-08 19:30,9,361.75,361.75,360.75,361.75,477
,2009-10-08 20:00,9,361.75,362,361,361.75,154
,2009-10-08 20:30,9,362,362,361.25,362,161
,2009-10-08 21:00,9,362,362.25,361.25,361.75,67
,2009-10-08 21:30,9,361.75,362,361.25,362,106
,2009-10-11 18:00,12,364.75,370.75,364.75,369,3344
,2009-10-11 18:30,12,369,369.5,368.25,369.25,315
,2009-10-11 19:00,12,369,369.75,368.5,369.25,323
,2009-10-11 19:30,12,369.5,369.5,367.25,367.25,299
,2009-10-11 20:00,12,367.25,367.25,365.75,366.25,270
,2009-10-11 20:30,12,366,367,365.5,366.75,178
,2009-10-11 21:00,12,366.5,368,366,367.5,305
,2009-10-11 21:30,12,367.25,368.5,367.25,367.75,87
,2009-10-11 22:00,12,367.75,368.25,367.5,367.75,28
,2009-10-11 22:30,12,367.75,369,367.75,368.5,74
,2009-10-11 23:00,12,368.5,369,368,368,33
,2009-10-11 23:30,12,368.75,368.75,368,368,3
,2009-10-12 00:00,12,368.25,369,368.25,368.5,35
,2009-10-12 00:30,12,368,368,368,368,8
,2009-10-12 01:00,12,368.25,369,368.25,369,24
,2009-10-12 01:30,12,368.75,369,368.25,368.5,63
,2009-10-12 02:00,12,368.75,369.75,368.5,369,148
,2009-10-12 02:30,12,369,369,368.75,369,155
,2009-10-12 03:00,12,369.25,369.5,369,369.5,123
,2009-10-12 03:30,12,369.5,370,369.25,370,138
,2009-10-12 04:00,12,369.5,370,369.25,369.25,190
,2009-10-12 04:30,12,369.75,372.5,369.75,372,534
,2009-10-12 05:00,12,372.25,372.5,369.25,370,520
,2009-10-12 05:30,12,370,371.75,369.5,371.5,260
,2009-10-12 06:00,12,371.25,371.75,370,370.75,547
,2009-10-12 06:30,12,370.75,372.5,370.5,372.5,774
,2009-10-12 07:00,12,372.25,372.5,371.75,371.75,523
,2009-10-12 09:30,12,372.75,373.75,371,372.5,19926
,2009-10-12 10:00,12,372.25,373.75,372,373.25,6319
,2009-10-12 10:30,12,373.25,374.5,372.5,372.5,5889
,2009-10-12 11:00,12,372.5,374.5,372.25,374.25,4047
,2009-10-12 11:30,12,374.5,374.5,373.5,374,3417
,2009-10-12 12:00,12,374,381,374,378.5,19045
,2009-10-12 12:30,12,378.25,383.5,378,379.5,14606
,2009-10-12 13:00,12,379.75,382.5,379,381,11708
,2009-10-12 18:00,13,379,380,376.5,378,2023
,2009-10-12 18:30,13,378.25,378.5,377.75,377.75,177
,2009-10-12 19:00,13,377.75,378.25,377.5,377.75,278
,2009-10-12 19:30,13,377.75,378.25,377,377.5,220
,2009-10-12 20:00,13,377.25,378,375.25,378,1050
,2009-10-12 20:30,13,378.25,379.25,376.75,376.75,453
,2009-10-12 21:00,13,376.75,378.25,376.5,377.75,90
,2009-10-12 21:30,13,377.5,378,374.25,375.75,910
,2009-10-12 22:00,13,376,377,375,376,141
,2009-10-12 22:30,13,376,376.25,375.25,376,68
,2009-10-12 23:00,13,376.25,376.75,376,376.5,60
,2009-10-12 23:30,13,376.75,377.5,376.25,377,49
,2009-10-13 00:00,13,377.5,377.75,376.5,377,49
,2009-10-13 00:30,13,376.75,377.25,376.25,376.5,44
,2009-10-13 01:00,13,376.75,377,376.75,377,16
,2009-10-13 01:30,13,376.75,377.25,376.75,376.75,79
,2009-10-13 02:00,13,377.25,377.25,377,377.25,84
,2009-10-13 02:30,13,377.5,377.75,377,377.5,129
,2009-10-13 03:00,13,377.5,379,377.25,379,222
,2009-10-13 03:30,13,378.75,380,378.75,379.25,431
,2009-10-13 04:00,13,379.25,379.75,379,379.5,85
,2009-10-13 04:30,13,379.5,380.25,379.5,380,178
,2009-10-13 05:00,13,380.25,381.25,379.75,380.75,799
,2009-10-13 05:30,13,380.75,381.5,380.5,381.5,858
,2009-10-13 06:00,13,381.5,382,381.25,381.5,303
,2009-10-13 06:30,13,381.5,383.5,380.25,383,1111
,2009-10-13 07:00,13,383,383,380,380.25,497
,2009-10-13 09:30,13,379.75,379.75,374.75,379.5,26669
,2009-10-13 10:00,13,379.25,379.5,375,376,10465
,2009-10-13 10:30,13,376,379,375.25,378.25,9494
,2009-10-13 11:00,13,378.25,380,378,378.25,7007
,2009-10-13 11:30,13,378.25,379.25,378,379,2971
,2009-10-13 12:00,13,379,383.5,378.25,380.75,12041
,2009-10-13 12:30,13,380.5,386.75,380.5,383.25,14026
,2009-10-13 13:00,13,383.5,384,380.5,381.25,10132
,2009-10-13 18:00,14,381.25,381.75,380.25,380.75,1145
,2009-10-13 18:30,14,380.5,381,378.25,378.75,595
,2009-10-13 19:00,14,379.25,380.75,378.75,380.75,182
,2009-10-13 19:30,14,380.5,381,380,380.25,131
,2009-10-13 20:00,14,380,381,380,380.25,89
,2009-10-13 20:30,14,380,381.75,379.75,381.25,237
,2009-10-13 21:00,14,381.5,382.25,380.25,380.75,860
,2009-10-13 21:30,14,381.75,383,381.75,383,119
,2009-10-13 22:00,14,383,383.25,382.5,383,200
,2009-10-13 22:30,14,382.75,383.25,382.75,383.25,57
,2009-10-13 23:00,14,383.25,383.5,382.75,383.25,92
,2009-10-13 23:30,14,383,383,382.5,382.5,79
,2009-10-14 00:00,14,382.5,382.75,382.25,382.75,31
,2009-10-14 00:30,14,382.75,383,382.25,382.25,88
,2009-10-14 01:00,14,382.25,382.75,382.25,382.75,97
,2009-10-14 01:30,14,382.75,383.25,382.75,383,19
,2009-10-14 02:00,14,383,383.25,382.75,383,16
,2009-10-14 02:30,14,383,383.75,382.75,383.25,151
,2009-10-14 03:00,14,383.5,384,383.5,384,138
,2009-10-14 03:30,14,383.75,384.75,383.75,384.75,524
,2009-10-14 04:00,14,384.75,385.75,384.5,385.5,348
,2009-10-14 04:30,14,385.5,385.5,384.75,385,191
,2009-10-14 05:00,14,384.75,384.75,383.25,384.25,331
,2009-10-14 05:30,14,384.25,385,384,384.75,115
,2009-10-14 06:00,14,384.5,386,384.5,384.75,760
,2009-10-14 06:30,14,384.5,386,384.5,385.25,665
,2009-10-14 07:00,14,385.25,385.25,384.25,385,344
,2009-10-14 09:30,14,385,388.75,383.5,388.25,27919
,2009-10-14 10:00,14,388.5,388.75,384.25,385.75,12811
,2009-10-14 10:30,14,385.75,387,385,386.25,6413
,2009-10-14 11:00,14,386.25,387.5,385.5,385.75,7125
,2009-10-14 11:30,14,385.75,386.25,384.5,384.75,7189
,2009-10-14 12:00,14,385,385.5,380.75,382,9496
,2009-10-14 12:30,14,382.25,383.25,377.5,378.25,11374
,2009-10-14 13:00,14,378.5,383.5,378.25,382,9019
,2009-10-14 18:00,15,382,382,379.5,381.75,1084
,2009-10-14 18:30,15,381.75,382,381,381.25,231
,2009-10-14 19:00,15,381.5,381.75,380,380.75,237
,2009-10-14 19:30,15,380.5,381.5,380.25,380.75,106
,2009-10-14 20:00,15,380.5,382.25,380.5,382,167
,2009-10-14 20:30,15,382.25,382.75,381.5,382.25,287
,2009-10-14 21:00,15,382.5,382.75,382,382.75,112
,2009-10-14 21:30,15,382.5,382.75,382.25,382.25,49
,2009-10-14 22:00,15,382.25,382.25,381.5,381.75,89
,2009-10-14 22:30,15,381.5,382.5,381.25,381.5,53
,2009-10-14 23:00,15,381.75,382.75,381.25,381.75,52
,2009-10-14 23:30,15,382.25,382.75,382.25,382.25,67
,2009-10-15 00:00,15,382,382.75,382,382.75,24
,2009-10-15 00:30,15,382.75,383,382,382,47
,2009-10-15 01:00,15,382.5,382.5,382.5,382.5,2
,2009-10-15 01:30,15,382.25,382.25,381.5,381.5,37
,2009-10-15 02:00,15,381.75,382.25,381.5,381.5,43
,2009-10-15 02:30,15,381.5,382.25,381,382,87
,2009-10-15 03:00,15,381.75,382,381,381,90
,2009-10-15 03:30,15,381,381,380.5,381,146
,2009-10-15 04:00,15,381,381,378.5,378.5,726
,2009-10-15 04:30,15,378.5,378.75,377.5,377.5,629
,2009-10-15 05:00,15,377.5,377.75,375.5,375.5,932
,2009-10-15 05:30,15,375.75,376,374.5,376,866
,2009-10-15 06:00,15,375.75,376.25,372.25,372.75,861
,2009-10-15 06:30,15,372.75,374.25,372.25,373.75,718
,2009-10-15 07:00,15,374,374.25,372.5,373.5,318
,2009-10-15 09:30,15,378.25,378.25,370,371.5,28670
,2009-10-15 10:00,15,371.5,375.5,371.5,372.75,14581
,2009-10-15 10:30,15,372.75,375.5,372,374.25,6725
,2009-10-15 11:00,15,374.5,377.75,372.25,376,9418
,2009-10-15 11:30,15,376,378.75,373,373,7363
,2009-10-15 12:00,15,373,374.5,370.25,371.75,4810
,2009-10-15 12:30,15,372,372.75,368.5,370.5,8427
,2009-10-15 13:00,15,370.5,374,370.25,372.75,9738
,2009-10-15 18:00,16,372.5,373.75,370.75,371.5,1969
,2009-10-15 18:30,16,371.5,372.25,371.25,372,261
,2009-10-15 19:00,16,372.25,372.5,371.75,372.5,54
,2009-10-15 19:30,16,372.25,372.5,371.75,372.25,24
,2009-10-15 20:00,16,372.25,374.5,372.25,374,539
,2009-10-15 20:30,16,373.75,374.75,373,374.75,180
,2009-10-15 21:00,16,374.75,376.5,374.75,376.5,542
,2009-10-15 21:30,16,376,377,375.75,376.75,300
,2009-10-15 22:00,16,376.5,377,375.5,375.75,90
,2009-10-15 22:30,16,375.75,376,375.25,375.75,55
,2009-10-15 23:00,16,375.5,376,375.25,375.25,44
,2009-10-15 23:30,16,375,375.25,375,375,74
,2009-10-16 00:00,16,375,375.5,375,375.5,115
,2009-10-16 00:30,16,375.5,375.5,375,375.5,140
,2009-10-16 01:00,16,375.25,375.75,375,375,69
,2009-10-16 01:30,16,375.25,376,375,375,101
,2009-10-16 02:00,16,375,377.5,375,377.25,209
,2009-10-16 02:30,16,377.25,377.75,377,377,167
,2009-10-16 03:00,16,377,377.5,376.75,377.25,108
,2009-10-16 03:30,16,377.5,377.5,376.75,376.75,102
,2009-10-16 04:00,16,376.75,377,376.5,376.5,146
,2009-10-16 04:30,16,376.5,376.75,375.5,375.75,244
,2009-10-16 05:00,16,376,376.5,374.75,376,112
,2009-10-16 05:30,16,376,376,374.75,374.75,157
,2009-10-16 06:00,16,374.75,375,372.75,373.25,516
,2009-10-16 06:30,16,373.5,374,373.25,373.75,119
,2009-10-16 07:00,16,373.75,374.5,372.75,373.5,242
,2009-10-16 09:30,16,372.25,374,369,373.75,13299
,2009-10-16 10:00,16,373.75,375,371.5,372,6741
,2009-10-16 10:30,16,372,372,370,370.75,4471
,2009-10-16 11:00,16,370.75,371.25,369,369.5,3694
,2009-10-16 11:30,16,369.75,371.5,369.5,370.25,2926
,2009-10-16 12:00,16,370.5,372.5,370,372,2610
,2009-10-16 12:30,16,372.25,374,371,371.5,4572
,2009-10-16 13:00,16,371.75,372.75,370.75,371.5,5698
,2009-10-18 18:00,19,371.5,374.75,371,373.75,1759
,2009-10-18 18:30,19,373.75,374,372,372.5,218
,2009-10-18 19:00,19,372.75,372.75,371,371,154
,2009-10-18 19:30,19,371.25,371.5,369.25,369.75,433
,2009-10-18 20:00,19,369.5,371,369.25,370.25,435
,2009-10-18 20:30,19,370.75,371.75,370.25,371,102
,2009-10-18 21:00,19,371.25,372.75,370.75,372.5,136
,2009-10-18 21:30,19,372.25,372.75,371.75,372,50
,2009-10-18 22:00,19,372.75,372.75,372,372.5,39
,2009-10-18 22:30,19,372.75,373.5,372.5,373.25,171
,2009-10-18 23:00,19,373.25,373.75,372.75,373.5,115
,2009-10-18 23:30,19,373.5,373.75,372.75,373.5,27
,2009-10-19 00:00,19,373,373.25,372.5,372.5,23
,2009-10-19 00:30,19,373,374,373,373.5,74
,2009-10-19 01:00,19,373.5,374,373.25,373.75,69
,2009-10-19 01:30,19,373.75,373.75,373,373,152
,2009-10-19 02:00,19,373,374.75,373,374.5,336
,2009-10-19 02:30,19,374.25,375,374.25,374.5,142
,2009-10-19 03:00,19,374.75,374.75,374,374.5,94
,2009-10-19 03:30,19,374.25,374.25,374,374.25,23
,2009-10-19 04:00,19,374,374,373.5,374,44
,2009-10-19 04:30,19,373.75,374.75,373.75,374.5,101
,2009-10-19 05:00,19,374.75,375.75,374,375.75,272
,2009-10-19 05:30,19,375.5,376.75,375.5,376.5,301
,2009-10-19 06:00,19,376.25,376.75,375.75,376.25,78
,2009-10-19 06:30,19,376.25,377,376,376.75,327
,2009-10-19 07:00,19,376.75,376.75,375.25,375.5,177
,2009-10-19 09:30,19,376.25,384,375.5,382.75,26274
,2009-10-19 10:00,19,382.75,384.25,380.5,382.5,10117
,2009-10-19 10:30,19,382.75,384,382.25,382.75,5507
,2009-10-19 11:00,19,383,384,382.5,383.25,2905
,2009-10-19 11:30,19,383.5,385.75,383.25,385,5600
,2009-10-19 12:00,19,385.25,386.5,383.75,384.25,4724
,2009-10-19 12:30,19,384.25,387.75,383.75,387.25,9664
,2009-10-19 13:00,19,387.25,387.75,384.75,385.5,11999
,2009-10-19 18:00,20,386,389,385.5,386.5,2701
,2009-10-19 18:30,20,386.75,389,386.75,388.75,705
,2009-10-19 19:00,20,388.75,389.25,388.5,389,484
,2009-10-19 19:30,20,389,389.5,388.75,389,322
,2009-10-19 20:00,20,389,389.5,388.75,389,188
,2009-10-19 20:30,20,389,389.25,388.5,388.5,88
,2009-10-19 21:00,20,389,389.5,388.5,388.5,227
,2009-10-19 21:30,20,388.5,389,387.75,389,478
,2009-10-19 22:00,20,389,389.25,387.5,387.5,353
,2009-10-19 22:30,20,387.75,388,387,387,356
,2009-10-19 23:00,20,387.25,387.25,386.5,386.5,163
,2009-10-19 23:30,20,386.5,387.5,386.5,386.5,105
,2009-10-20 00:00,20,386.5,386.75,386.5,386.75,88
,2009-10-20 00:30,20,386.75,387.25,386,386,247
,2009-10-20 01:00,20,386,387,386,386.75,212
,2009-10-20 01:30,20,386.75,387.5,386.5,387.5,136
,2009-10-20 02:00,20,387.5,388.25,386.5,387.25,273
,2009-10-20 02:30,20,387,387.75,386.75,386.75,189
,2009-10-20 03:00,20,386.75,387,386.25,386.25,110
,2009-10-20 03:30,20,386.25,386.5,385.75,386.25,152
,2009-10-20 04:00,20,386,386.5,386,386.25,81
,2009-10-20 04:30,20,386.5,386.5,385.25,385.5,154
,2009-10-20 05:00,20,385.75,386.5,385.25,386,223
,2009-10-20 05:30,20,386,386.75,386,386.25,121
,2009-10-20 06:00,20,386.5,386.5,384.5,384.75,325
,2009-10-20 06:30,20,385,385.5,384.75,385,224
,2009-10-20 07:00,20,384.75,386,384.75,385,151
,2009-10-20 09:30,20,383.25,387.75,382,384.25,22938
,2009-10-20 10:00,20,384.25,384.75,381.25,382,12406
,2009-10-20 10:30,20,382,383.5,379.25,382.5,9420
,2009-10-20 11:00,20,382.5,383,380.75,382.25,4262
,2009-10-20 11:30,20,382.25,386.25,382,386.25,5061
,2009-10-20 12:00,20,386.25,386.25,383.75,384.5,4307
,2009-10-20 12:30,20,384.25,387.75,383.5,385.25,6226
,2009-10-20 13:00,20,385,385.25,383.25,384.5,8603
,2009-10-20 18:00,21,384.25,385.75,383.25,385,771
,2009-10-20 18:30,21,385,385.5,384.5,384.75,68
,2009-10-20 19:00,21,385,385.25,384.75,385,67
,2009-10-20 19:30,21,385,385.5,384,384,117
,2009-10-20 20:00,21,384,385.75,384,384.75,96
,2009-10-20 20:30,21,384.75,384.75,383.75,384.25,59
,2009-10-20 21:00,21,384.25,384.75,383.75,384.5,84
,2009-10-20 21:30,21,384.5,385,384.5,385,35
,2009-10-20 22:00,21,385.25,385.25,384.75,384.75,48
,2009-10-20 22:30,21,385,385.25,384.75,385,51
,2009-10-20 23:00,21,385,385.25,384.75,385,58
,2009-10-20 23:30,21,385,385.25,384.75,385,26
,2009-10-21 00:00,21,385,385,384.75,385,41
,2009-10-21 00:30,21,385,385.25,384.75,385.25,35
,2009-10-21 01:00,21,385.25,385.75,385,385,50
,2009-10-21 01:30,21,385,385.5,384.75,385.25,11
,2009-10-21 02:00,21,385,385.75,385,385.75,52
,2009-10-21 02:30,21,386,386,385.75,385.75,63
,2009-10-21 03:00,21,385.5,385.75,385,385.25,68
,2009-10-21 03:30,21,385.5,386,385.25,385.75,62
,2009-10-21 04:00,21,385.5,385.5,384.75,385.25,81
,2009-10-21 04:30,21,385,385,383.25,383.75,248
,2009-10-21 05:00,21,383.5,383.5,383,383,109
,2009-10-21 05:30,21,383,383.25,382.75,383,99
,2009-10-21 06:00,21,383,383.25,382.5,382.75,115
,2009-10-21 06:30,21,382.75,382.75,381.5,382,525
,2009-10-21 07:00,21,381.75,382.75,381.25,382.5,431
,2009-10-21 09:30,21,386,396.25,386,394.75,34991
,2009-10-21 10:00,21,394.75,398.25,393,395.5,17464
,2009-10-21 10:30,21,395.25,398.5,395,397,11519
,2009-10-21 11:00,21,397,399.5,396.5,397.25,11884
,2009-10-21 11:30,21,397.25,397.75,396.5,397.5,5505
,2009-10-21 12:00,21,397.75,400.75,396.5,400.5,9612
,2009-10-21 12:30,21,400.75,403.75,400,403.25,13297
,2009-10-21 13:00,21,403.25,403.5,395.25,396.75,16434
,2009-10-21 18:00,22,396.25,396.5,394,395,2042
,2009-10-21 18:30,22,395,395,394.5,395,165
,2009-10-21 19:00,22,395,395,394.5,395,88
,2009-10-21 19:30,22,395,395.25,394.75,395,176
,2009-10-21 20:00,22,394.75,395.25,394.75,395,140
,2009-10-21 20:30,22,395.25,395.5,395,395.5,95
,2009-10-21 21:00,22,395.5,396,395.25,396,99
,2009-10-21 21:30,22,396,396,394.75,394.75,102
,2009-10-21 22:00,22,394.75,395,394,395,133
,2009-10-21 22:30,22,394.75,395.5,394.5,395,64
,2009-10-21 23:00,22,395,395,394.5,394.5,28
,2009-10-21 23:30,22,394.75,395.75,394.75,395.75,72
,2009-10-22 00:00,22,395.75,395.75,395.25,395.75,12
,2009-10-22 00:30,22,395.5,395.75,395.25,395.25,26
,2009-10-22 01:00,22,395.5,395.75,394.75,394.75,88
,2009-10-22 01:30,22,394.75,395.25,394.75,394.75,52
,2009-10-22 02:00,22,394.5,395.5,394.5,395.5,93
,2009-10-22 02:30,22,395.5,395.75,394.5,394.5,93
,2009-10-22 03:00,22,394.5,394.75,394.5,394.5,95
,2009-10-22 03:30,22,394.75,394.75,394,394.5,164
,2009-10-22 04:00,22,394.5,394.5,393.25,393.5,304
,2009-10-22 04:30,22,393.75,394.25,393.5,394.25,94
,2009-10-22 05:00,22,394,394.5,394,394.5,191
,2009-10-22 05:30,22,394.5,395,394,395,170
,2009-10-22 06:00,22,395,396.25,395,396.25,292
,2009-10-22 06:30,22,396.25,397.5,396,397,803
,2009-10-22 07:00,22,397.25,397.25,396.25,396.75,230
,2009-10-22 09:30,22,396,400.5,395,399.5,23626
,2009-10-22 10:00,22,399.5,400,396.5,398.5,8148
,2009-10-22 10:30,22,398.25,401.5,397.5,400.25,6524
,2009-10-22 11:00,22,400.25,400.75,396.25,397.25,8223
,2009-10-22 11:30,22,397.25,401.5,396.5,399.5,6968
,2009-10-22 12:00,22,399.5,400.75,398,398.75,2979
,2009-10-22 12:30,22,398.75,403.25,398.5,402.25,8575
,2009-10-22 13:00,22,402.25,405,400.5,404.75,13694
,2009-10-22 18:00,23,403.25,405.75,403,405.5,3048
,2009-10-22 18:30,23,405.5,406.75,405.25,406.25,674
,2009-10-22 19:00,23,406.5,407,406,406.75,395
,2009-10-22 19:30,23,406.75,406.75,405.75,406.5,147
,2009-10-22 20:00,23,406.75,407,406.25,406.75,315
,2009-10-22 20:30,23,406.75,407,406.25,406.75,125
,2009-10-22 21:00,23,407,408.5,406.75,408.25,888
,2009-10-22 21:30,23,408.25,408.25,407.75,408.25,257
,2009-10-22 22:00,23,408.25,409,408,408.5,346
,2009-10-22 22:30,23,408.5,409,408,408.75,207
,2009-10-22 23:00,23,408.5,409,408,408.75,113
,2009-10-22 23:30,23,408.75,409.25,408.25,409,295
,2009-10-23 00:00,23,409,409.25,408.75,409,64
,2009-10-23 00:30,23,408.75,409,408,408.25,108
,2009-10-23 01:00,23,408.25,408.25,407.5,407.75,66
,2009-10-23 01:30,23,408,408.5,407.5,408.25,57
,2009-10-23 02:00,23,408,408,407,407,102
,2009-10-23 02:30,23,407,408.5,407,408,119
,2009-10-23 03:00,23,408,409,407.25,409,233
,2009-10-23 03:30,23,409,409,408.5,408.75,185
,2009-10-23 04:00,23,408.75,409,408,409,195
,2009-10-23 04:30,23,409,409.25,408.5,408.5,254
,2009-10-23 05:00,23,408.5,409.75,408.5,409.5,594
,2009-10-23 05:30,23,409.5,410,409.5,409.75,419
,2009-10-23 06:00,23,409.5,410,409,409.5,256
,2009-10-23 06:30,23,409.5,410.75,409.25,410.5,579
,2009-10-23 07:00,23,410.25,411.5,410.25,411,700
,2009-10-23 09:30,23,410,413.5,407,412.75,26518
,2009-10-23 10:00,23,412.75,413.5,406,408.75,19625
,2009-10-23 10:30,23,408.75,409,406,406.25,9340
,2009-10-23 11:00,23,406.25,408.75,402.25,402.75,11348
,2009-10-23 11:30,23,402.5,404.75,402.5,403.25,6846
,2009-10-23 12:00,23,403.25,404,401,401.25,6141
,2009-10-23 12:30,23,401.5,403.5,400.5,401.25,7480
,2009-10-23 13:00,23,401.25,401.25,397,397.5,16702
,2009-10-25 18:00,26,397.75,398.75,395.5,398,2879
,2009-10-25 18:30,26,397.75,398,396.5,396.75,436
,2009-10-25 19:00,26,397,397.5,396.5,397.25,180
,2009-10-25 19:30,26,397.25,398.5,397.25,398.5,239
,2009-10-25 20:00,26,398.5,399.5,398.25,399.5,364
,2009-10-25 20:30,26,399.25,400,399.25,400,328
,2009-10-25 21:00,26,400,401.5,399.75,401.5,325
,2009-10-25 21:30,26,401.25,401.5,400.25,401.25,150
,2009-10-25 22:00,26,401.25,401.5,401,401.25,74
,2009-10-25 22:30,26,401.25,402,401,401.75,103
,2009-10-25 23:00,26,401.5,401.75,401,401.25,34
,2009-10-25 23:30,26,401,401.75,401,401.25,15
,2009-10-26 00:00,26,401.75,401.75,400.5,401,72
,2009-10-26 00:30,26,401,401.75,400.75,401.75,26
,2009-10-26 01:00,26,401.75,402.25,401.25,401.25,118
,2009-10-26 01:30,26,401.5,402.5,401.5,402.5,38
,2009-10-26 02:00,26,402,402.5,401.25,402,58
,2009-10-26 02:30,26,402.5,402.75,402,402.25,73
,2009-10-26 03:00,26,402.25,402.25,401.75,402,71
,2009-10-26 03:30,26,401.5,402,400.75,400.75,72
,2009-10-26 04:00,26,401,401,400.25,400.25,105
,2009-10-26 04:30,26,400.25,400.5,399.5,399.5,109
,2009-10-26 05:00,26,399.5,400.25,399.25,400,156
,2009-10-26 05:30,26,400.25,400.5,399.75,400,48
,2009-10-26 06:00,26,400,400,399,399,258
,2009-10-26 06:30,26,399,399.25,398,398.25,159
,2009-10-26 07:00,26,398,399.75,398,399.5,162
,2009-10-26 09:30,26,399.75,400,390.75,391.75,31481
,2009-10-26 10:00,26,391.5,391.75,380.25,385,23935
,2009-10-26 10:30,26,385,385,381,381.25,10925
,2009-10-26 11:00,26,381,383,379.5,383,8817
,2009-10-26 11:30,26,383,384.5,381.75,383,5595
,2009-10-26 12:00,26,383,383.5,380.25,382.25,3984
,2009-10-26 12:30,26,382.5,383.75,380.25,380.75,5527
,2009-10-26 13:00,26,380.75,381,376.5,378,14990
,2009-10-26 17:30,26,382.25,382.75,382.25,382.5,154
,2009-10-26 18:00,27,378.25,380.75,377,377.5,1801
,2009-10-26 18:30,27,377.5,379,377,378.5,328
,2009-10-26 19:00,27,378.75,380.25,378.25,380,421
,2009-10-26 19:30,27,379.75,380,378.5,379.75,275
,2009-10-26 20:00,27,379.5,380,379,379.75,183
,2009-10-26 20:30,27,379.5,379.5,379,379,324
,2009-10-26 21:00,27,378.75,379.25,378.25,379,199
,2009-10-26 21:30,27,379.25,379.5,378.75,378.75,89
,2009-10-26 22:00,27,379,379,378.25,379,183
,2009-10-26 22:30,27,379,379.75,378.75,379.75,67
,2009-10-26 23:00,27,379.5,379.5,378.75,379,50
,2009-10-26 23:30,27,378.75,380,378.75,379.75,95
,2009-10-27 00:00,27,379.75,380,379.25,379.25,78
,2009-10-27 00:30,27,379.5,380,379.25,379.5,35
,2009-10-27 01:00,27,379.5,379.5,379.25,379.5,168
,2009-10-27 01:30,27,379.5,379.75,379.25,379.75,99
,2009-10-27 02:00,27,379.75,380.75,379.25,380,170
,2009-10-27 02:30,27,379.5,380,379.5,380,43
,2009-10-27 03:00,27,380,380,378.75,379.5,163
,2009-10-27 03:30,27,379.5,379.5,378.25,378.5,294
,2009-10-27 04:00,27,378.5,378.75,378.5,378.5,152
,2009-10-27 04:30,27,378.25,378.75,378,378.5,56
,2009-10-27 05:00,27,378.5,378.75,378.25,378.5,247
,2009-10-27 05:30,27,378.5,379,378.5,378.5,174
,2009-10-27 06:00,27,378.5,378.5,378.25,378.5,147
,2009-10-27 06:30,27,378.75,378.75,377.75,378.25,367
,2009-10-27 07:00,27,378,378,375,377,1249
,2009-10-27 09:30,27,374,375.75,371,375.25,26254
,2009-10-27 10:00,27,375,375.75,372,373.25,12006
,2009-10-27 10:30,27,373,379,373,376.5,9093
,2009-10-27 11:00,27,376.75,377.25,375.25,375.25,4163
,2009-10-27 11:30,27,375.5,375.75,373,373.25,4338
,2009-10-27 12:00,27,373.5,374.5,370.25,370.5,7563
,2009-10-27 12:30,27,370.5,372.75,369.25,372,9881
,2009-10-27 13:00,27,372,372,369.75,370.75,9478
,2009-10-27 18:00,28,371.5,373,371,372.5,757
,2009-10-27 18:30,28,372.5,373.5,372,373,365
,2009-10-27 19:00,28,373,374,372.75,373.75,183
,2009-10-27 19:30,28,373.5,373.75,372,372.5,337
,2009-10-27 20:00,28,372.5,373.75,372.5,373.5,115
,2009-10-27 20:30,28,373.5,374.5,373.5,374,314
,2009-10-27 21:00,28,373.75,374.5,373.5,374,131
,2009-10-27 21:30,28,373.75,374.75,373.75,374,88
,2009-10-27 22:00,28,374,375,373.75,374.5,164
,2009-10-27 22:30,28,374.5,374.5,372.75,372.75,206
,2009-10-27 23:00,28,372.75,373,372.25,372.25,47
,2009-10-27 23:30,28,372.25,372.25,370.75,370.75,418
,2009-10-28 00:00,28,370.75,371.5,370.75,371.25,79
,2009-10-28 00:30,28,370.75,372,370.5,370.5,57
,2009-10-28 01:00,28,370.5,371.25,370,370,215
,2009-10-28 01:30,28,370,370.75,370,370.5,38
,2009-10-28 02:00,28,370.5,370.75,370.5,370.5,53
,2009-10-28 02:30,28,370.5,372.75,370.5,371,58
,2009-10-28 03:00,28,371.75,374.5,370.75,370.75,305
,2009-10-28 03:30,28,370.75,372,370,370.25,200
,2009-10-28 04:00,28,370.5,370.5,365.75,366.5,2133
,2009-10-28 04:30,28,366.25,366.5,364.5,365.5,953
,2009-10-28 05:00,28,365.75,365.75,364.5,365,340
,2009-10-28 05:30,28,365.25,366.5,365,366,418
,2009-10-28 06:00,28,366,366.25,364.25,365,476
,2009-10-28 06:30,28,364.75,365,363.75,364.75,633
,2009-10-28 07:00,28,364.75,365.25,364,365,567
,2009-10-28 09:30,28,366.5,370,365,369.25,22730
,2009-10-28 10:00,28,369.5,372,368.5,370.75,11633
,2009-10-28 10:30,28,370.75,371,368.25,368.5,6302
,2009-10-28 11:00,28,368.5,369,366.25,368,7516
,2009-10-28 11:30,28,368,368,365.75,366.75,3658
,2009-10-28 12:00,28,367,369.75,366,368.25,7219
,2009-10-28 12:30,28,368.25,369.5,368,368.5,4402
,2009-10-28 13:00,28,368.5,369.5,367.75,369.25,7543
,2009-10-28 18:00,29,369,369.25,368,368.75,791
,2009-10-28 18:30,29,368.75,368.75,367.75,368.25,298
,2009-10-28 19:00,29,368.5,368.5,367.25,367.75,222
,2009-10-28 19:30,29,368,368.25,367.25,368.25,151
,2009-10-28 20:00,29,368.5,370,368.25,370,351
,2009-10-28 20:30,29,370,370,368.75,369,96
,2009-10-28 21:00,29,369.25,369.25,368.75,369.25,40
,2009-10-28 21:30,29,369.25,369.25,367.5,367.75,335
,2009-10-28 22:00,29,368,368.25,367.5,367.75,76
,2009-10-28 22:30,29,367.5,368,367,367.5,155
,2009-10-28 23:00,29,367.75,368.75,367.75,368.5,169
,2009-10-28 23:30,29,368.75,369,367.5,368.5,174
,2009-10-29 00:00,29,368.75,369,368.25,368.75,46
,2009-10-29 00:30,29,368.5,369,368.5,369,19
,2009-10-29 01:00,29,368.75,369.25,368.5,369,52
,2009-10-29 01:30,29,368.75,369,367.75,368,105
,2009-10-29 02:00,29,368.5,368.5,368.25,368.25,12
,2009-10-29 02:30,29,368.25,369.25,368.25,369.25,79
,2009-10-29 03:00,29,369.25,370,368,369.75,224
,2009-10-29 03:30,29,369,370.75,369,370.75,364
,2009-10-29 04:00,29,370.75,371,369.5,369.5,187
,2009-10-29 04:30,29,369.75,371.25,369.5,371,210
,2009-10-29 05:00,29,371.25,371.75,370.75,370.75,245
,2009-10-29 05:30,29,370.75,372,370.75,372,325
,2009-10-29 06:00,29,372,372.75,371.75,372,487
,2009-10-29 06:30,29,372,372.75,371.5,372.25,300
,2009-10-29 07:00,29,372,372.5,371.5,371.5,209
,2009-10-29 09:30,29,373.5,378.5,372.25,377.75,23260
,2009-10-29 10:00,29,378,379,376,377.25,9482
,2009-10-29 10:30,29,377,379,376,377.25,5974
,2009-10-29 11:00,29,377.25,379.75,376.75,379.5,5742
,2009-10-29 11:30,29,379.5,381.75,378.75,378.75,8076
,2009-10-29 12:00,29,379,381,377.5,380.75,5357
,2009-10-29 12:30,29,381,381.75,378.5,378.75,6049
,2009-10-29 13:00,29,378.75,381,378.25,380.75,9764
,2009-10-29 18:00,30,379.25,383.5,379.25,381.75,2444
,2009-10-29 18:30,30,381.25,382.25,381.25,382,134
,2009-10-29 19:00,30,382,382,381.5,381.75,221
,2009-10-29 19:30,30,381.5,381.75,380.75,381,211
,2009-10-29 20:00,30,381,381,380,380.5,334
,2009-10-29 20:30,30,380.75,381,379,379.5,230
,2009-10-29 21:00,30,379.5,379.5,378.5,378.75,88
,2009-10-29 21:30,30,378.75,379,378.25,379,124
,2009-10-29 22:00,30,378.75,379.25,378.75,379.25,62
,2009-10-29 22:30,30,379,379.5,378,378.75,161
,2009-10-29 23:00,30,379,379.25,378.5,378.5,40
,2009-10-29 23:30,30,378.5,378.75,377.25,377.75,162
,2009-10-30 00:00,30,377.75,378,377,378,92
,2009-10-30 00:30,30,378,378.75,377.75,378,83
,2009-10-30 01:00,30,377.75,378.5,377.5,378,54
,2009-10-30 01:30,30,377.75,377.75,377.25,377.5,20
,2009-10-30 02:00,30,377.25,377.5,377,377.25,54
,2009-10-30 02:30,30,377.5,378,377,378,87
,2009-10-30 03:00,30,378,378.5,377.5,378,48
,2009-10-30 03:30,30,377.75,379,377.75,379,68
,2009-10-30 04:00,30,379,379.75,379,379.75,170
,2009-10-30 04:30,30,379.5,379.75,379,379.25,43
,2009-10-30 05:00,30,379,379.25,378.75,378.75,59
,2009-10-30 05:30,30,379,379.25,378.5,379.25,91
,2009-10-30 06:00,30,379.25,379.25,376.25,376.25,602
,2009-10-30 06:30,30,376.25,378,375,376.5,925
,2009-10-30 07:00,30,376.5,376.5,374.75,374.75,291
,2009-10-30 09:30,30,373.5,374,370.75,373.5,16401
,2009-10-30 10:00,30,373.25,373.75,370.5,371.5,7426
,2009-10-30 10:30,30,371.5,372,365.75,368.5,14116
,2009-10-30 11:00,30,368.5,370,368,368.75,7136
,2009-10-30 11:30,30,369,369.25,366.25,367.25,5415
,2009-10-30 12:00,30,367.25,368.75,366.25,368,5112
,2009-10-30 12:30,30,368,370,366.5,369,7382
,2009-10-30 13:00,30,369.25,369.5,363,367.25,17388
,2009-11-01 18:00,2,362,363.25,359.25,361.25,4510
,2009-11-01 18:30,2,361.25,362.5,361,361.5,521
,2009-11-01 19:00,2,361.5,362.5,361,362,247
,2009-11-01 19:30,2,362,363,362,362.75,205
,2009-11-01 20:00,2,362.75,363,362,363,288
,2009-11-01 20:30,2,363,364,362.75,363.25,199
,2009-11-01 21:00,2,363.25,366,362.5,365.5,499
,2009-11-01 21:30,2,365.5,365.75,363.5,363.5,247
,2009-11-01 22:00,2,363.5,364,363.25,363.75,203
,2009-11-01 22:30,2,364,364.5,363,363,100
,2009-11-01 23:00,2,363,364.25,363,364.25,19
,2009-11-01 23:30,2,364.25,364.75,364,364.75,79
,2009-11-02 00:00,2,364.75,364.75,363.75,363.75,29
,2009-11-02 00:30,2,363.75,363.75,363,363.75,41
,2009-11-02 01:00,2,363.75,363.75,363.25,363.75,25
,2009-11-02 01:30,2,363.75,364.25,363.5,364.25,28
,2009-11-02 02:00,2,364.25,365.5,363.75,365.5,190
,2009-11-02 02:30,2,365,366,365,365.75,169
,2009-11-02 03:00,2,366,366,365.75,366,198
,2009-11-02 03:30,2,366,367,366,367,217
,2009-11-02 04:00,2,367,367.5,366.75,366.75,101
,2009-11-02 04:30,2,366.75,366.75,365,366,176
,2009-11-02 05:00,2,366,368.25,365.75,368.25,440
,2009-11-02 05:30,2,368.25,368.25,367.5,367.75,147
,2009-11-02 06:00,2,367.5,367.5,365.5,365.5,185
,2009-11-02 06:30,2,365.5,366.25,364.5,365,319
,2009-11-02 07:00,2,365,367.75,364.75,367,332
,2009-11-02 09:30,2,369.5,372,367.25,367.75,16462
,2009-11-02 10:00,2,367.5,371.75,366.25,370.5,11728
,2009-11-02 10:30,2,370.5,371.75,369.75,371,5750
,2009-11-02 11:00,2,371,373,370,370.5,7557
,2009-11-02 11:30,2,370.5,370.75,367,367.25,7179
,2009-11-02 12:00,2,367.25,368.75,367,368,4717
,2009-11-02 12:30,2,367.75,370.5,367,370,7870
,2009-11-02 13:00,2,370,383.75,370,380.75,25631
,2009-11-02 18:00,3,380.25,381,379.25,381,2296
,2009-11-02 18:30,3,381,381.75,380,380.25,644
,2009-11-02 19:00,3,380,380.25,379.25,380,295
,2009-11-02 19:30,3,379.75,381,379.5,380,315
,2009-11-02 20:00,3,380.25,380.75,380,380,230
,2009-11-02 20:30,3,380,380,379.75,380,60
,2009-11-02 21:00,3,379.75,380,379.75,379.75,49
,2009-11-02 21:30,3,379.75,380,379.75,379.75,20
,2009-11-02 22:00,3,380,380.25,379.75,380,51
,2009-11-02 22:30,3,380.25,380.25,379.25,379.25,111
,2009-11-02 23:00,3,379.75,379.75,379,379.5,81
,2009-11-02 23:30,3,379.5,379.75,379,379.25,52
,2009-11-03 00:00,3,379.25,380,379,379.75,29
,2009-11-03 00:30,3,379.75,380.25,379.5,379.5,37
,2009-11-03 01:00,3,379.75,380,378.25,378.5,174
,2009-11-03 01:30,3,378.25,379.25,378.25,378.75,149
,2009-11-03 02:00,3,378.5,379.5,378,378.25,326
,2009-11-03 02:30,3,378.25,378.75,378.25,378.25,73
,2009-11-03 03:00,3,378.25,378.5,378.25,378.25,72
,2009-11-03 03:30,3,378.5,378.75,377,377,507
,2009-11-03 04:00,3,377,378.5,376.25,378.25,792
,2009-11-03 04:30,3,378.25,379.25,377.75,378,399
,2009-11-03 05:00,3,377.75,377.75,376,376.25,301
,2009-11-03 05:30,3,376.25,377.5,376.25,376.75,144
,2009-11-03 06:00,3,377,377.75,377,377.25,115
,2009-11-03 06:30,3,377.25,377.75,376.75,377.5,354
,2009-11-03 07:00,3,377.5,378.5,377.25,377.75,307
,2009-11-03 09:30,3,375.5,389,375.25,385.5,30916
,2009-11-03 10:00,3,385.75,389.25,385,387,13170
,2009-11-03 10:30,3,387.25,389,385.75,389,7591
,2009-11-03 11:00,3,388.75,390.75,387.25,389,12061
,2009-11-03 11:30,3,389.25,395.75,389.25,392,14017
,2009-11-03 12:00,3,392,392.75,390.75,392.5,6210
,2009-11-03 12:30,3,392.5,394.25,391,393,6681
,2009-11-03 13:00,3,392.75,396.5,389,389.5,13099
,2009-11-03 18:00,4,388.25,389.5,388,389.25,985
,2009-11-03 18:30,4,389,389.5,388.25,389.5,246
,2009-11-03 19:00,4,389.5,389.5,388,388,158
,2009-11-03 19:30,4,388.5,388.75,388,388.25,70
,2009-11-03 20:00,4,388.25,388.5,388,388.25,83
,2009-11-03 20:30,4,388,388.25,387.25,387.5,154
,2009-11-03 21:00,4,387.75,388.5,387.75,388.5,67
,2009-11-03 21:30,4,388.5,389.75,388.25,389.25,181
,2009-11-03 22:00,4,389.5,390,389.25,390,270
,2009-11-03 22:30,4,390,390,389.75,389.75,69
,2009-11-03 23:00,4,389.75,390,389.75,390,250
,2009-11-03 23:30,4,390,390.5,389.75,390,92
,2009-11-04 00:00,4,390.25,390.25,389.75,390,30
,2009-11-04 00:30,4,390.25,390.5,390,390.5,37
,2009-11-04 01:00,4,390.5,390.5,389.5,389.75,82
,2009-11-04 01:30,4,389.75,390,388.75,389.5,68
,2009-11-04 02:00,4,389.75,391,389.25,391,523
,2009-11-04 02:30,4,390.75,393,390.5,392.5,385
,2009-11-04 03:00,4,392.25,393,392,393,94
,2009-11-04 03:30,4,393,393.75,392.5,393.75,229
,2009-11-04 04:00,4,393.75,395,393.25,394.25,523
,2009-11-04 04:30,4,394.5,394.5,393.5,394,43
,2009-11-04 05:00,4,394,394.25,393.5,393.5,91
,2009-11-04 05:30,4,393.5,394,393.5,394,210
,2009-11-04 06:00,4,394,394.5,393.5,394.25,349
,2009-11-04 06:30,4,394.5,396,394.25,394.25,1008
,2009-11-04 07:00,4,394.25,395,394,394.75,245
,2009-11-04 09:30,4,394.75,398.75,387.25,391.25,30951
,2009-11-04 10:00,4,391.25,393,386.25,389,15818
,2009-11-04 10:30,4,389,391.5,388.25,389.75,8338
,2009-11-04 11:00,4,389.75,393,389,390.5,6863
,2009-11-04 11:30,4,390.5,390.75,388.5,388.75,4356
,2009-11-04 12:00,4,389,389,383,385.5,8723
,2009-11-04 12:30,4,385.25,386.75,383.5,385.25,5287
,2009-11-04 13:00,4,385.5,386.5,383.5,385.5,6957
,2009-11-04 18:00,5,383.75,385,383.25,384.25,1887
,2009-11-04 18:30,5,384.25,384.25,383.25,383.5,440
,2009-11-04 19:00,5,383.5,383.75,383.25,383.25,162
,2009-11-04 19:30,5,383.25,384,383,384,102
,2009-11-04 20:00,5,383.75,385.5,383.75,385.5,189
,2009-11-04 20:30,5,385.5,386,385.5,385.5,159
,2009-11-04 21:00,5,385.5,385.75,385.5,385.5,84
,2009-11-04 21:30,5,385.5,386,385,385.25,182
,2009-11-04 22:00,5,385.25,385.25,384,384.25,87
,2009-11-04 22:30,5,384,385.25,384,385.25,70
,2009-11-04 23:00,5,385.25,385.25,384.5,384.5,30
,2009-11-04 23:30,5,384.5,385.75,384.5,385.75,43
,2009-11-05 00:00,5,385.75,385.75,385.5,385.75,23
,2009-11-05 00:30,5,386,386,384.25,384.75,43
,2009-11-05 01:00,5,385,385.5,384.75,385,30
,2009-11-05 01:30,5,384.75,385.5,384.75,385.5,7
,2009-11-05 02:00,5,384.75,385.5,384.75,385.5,20
,2009-11-05 02:30,5,385.25,385.75,384.5,385,32
,2009-11-05 03:00,5,385.25,386.5,384.75,385.75,113
,2009-11-05 03:30,5,386.5,387.5,385.75,385.75,368
,2009-11-05 04:00,5,385.5,385.5,383.75,384.25,84
,2009-11-05 04:30,5,384,384.5,383.75,383.75,119
,2009-11-05 05:00,5,383.5,383.5,382,383,325
,2009-11-05 05:30,5,383,383,382.25,382.75,26
,2009-11-05 06:00,5,383,383,382.5,383,105
,2009-11-05 06:30,5,383,385.25,382.25,384.75,416
,2009-11-05 07:00,5,384.75,385,384,384,164
,2009-11-05 09:30,5,382.75,386.25,379.25,382.5,21646
,2009-11-05 10:00,5,382.25,383.5,380,383.25,7517
,2009-11-05 10:30,5,383.25,384.25,380.75,381.25,5545
,2009-11-05 11:00,5,381.25,382.5,378.25,379.5,8155
,2009-11-05 11:30,5,379.5,381.25,378,379.25,4934
,2009-11-05 12:00,5,379.25,381.5,379,380.75,3613
,2009-11-05 12:30,5,381,382.25,379,379.25,4450
,2009-11-05 13:00,5,379.5,380,376,376.5,7536
,2009-11-05 18:00,6,376.25,376.5,375.25,375.5,1420
,2009-11-05 18:30,6,375.25,375.5,374,375,525
,2009-11-05 19:00,6,375.25,378,374.75,378,714
,2009-11-05 19:30,6,377.75,378.5,377.25,378,357
,2009-11-05 20:00,6,378,378.5,377,377,183
,2009-11-05 20:30,6,377.25,378,377,377.5,69
,2009-11-05 21:00,6,377.75,378,377.5,378,27
,2009-11-05 21:30,6,377.5,378,377.5,378,57
,2009-11-05 22:00,6,377.75,378,377,377,77
,2009-11-05 22:30,6,377,377,375.5,376.25,185
,2009-11-05 23:00,6,376.75,378,375.75,378,151
,2009-11-05 23:30,6,378,378,375.75,376,84
,2009-11-06 00:00,6,376,377,375.5,375.5,82
,2009-11-06 00:30,6,376.25,376.5,375.75,375.75,14
,2009-11-06 01:00,6,376.25,376.75,376.25,376.75,6
,2009-11-06 01:30,6,376.75,377.75,376.75,377.75,32
,2009-11-06 02:00,6,377.25,378,376.75,377.5,49
,2009-11-06 02:30,6,377.25,378,377.25,378,140
,2009-11-06 03:00,6,378,378.5,376.75,377,146
,2009-11-06 03:30,6,377.25,377.25,375.75,376,101
,2009-11-06 04:00,6,375.75,377,375.75,376.75,64
,2009-11-06 04:30,6,376.5,376.5,376,376.5,30
,2009-11-06 05:00,6,376.25,377.5,376,377.25,158
,2009-11-06 05:30,6,377.25,378.75,377.25,378.5,235
,2009-11-06 06:00,6,378.5,378.75,377,377.25,104
,2009-11-06 06:30,6,377.5,377.5,375.75,375.75,218
,2009-11-06 07:00,6,375.75,376.25,375.25,375.5,413
,2009-11-06 09:30,6,372.5,373,368.25,370,19736
,2009-11-06 10:00,6,370.25,370.75,369,369.25,6119
,2009-11-06 10:30,6,369.5,370.5,369.25,369.75,3342
,2009-11-06 11:00,6,369.75,370,368.75,369,3918
,2009-11-06 11:30,6,369,369.75,368.75,369.75,4202
,2009-11-06 12:00,6,369.75,370,368.25,369,3414
,2009-11-06 12:30,6,369,369.5,366.75,366.75,5744
,2009-11-06 13:00,6,366.75,368.5,366,366.5,8026
,2009-11-08 18:00,9,365.5,366.75,365.25,366.5,1606
,2009-11-08 18:30,9,366.75,367.75,366.25,367.75,846
,2009-11-08 19:00,9,367.75,369.75,366.5,368.5,997
,2009-11-08 19:30,9,368.5,368.5,367,368.25,248
,2009-11-08 20:00,9,368,368.5,367.75,368.5,141
,2009-11-08 20:30,9,368.5,368.75,368.25,368.5,61
,2009-11-08 21:00,9,368.5,368.75,368.25,368.75,124
,2009-11-08 21:30,9,368.75,369.25,368.75,369,39
,2009-11-08 22:00,9,369,372.75,369,372,726
,2009-11-08 22:30,9,372.25,372.5,371,371.25,203
,2009-11-08 23:00,9,371.25,371.25,370.25,371,61
,2009-11-08 23:30,9,370.5,371.25,370.25,371.25,41
,2009-11-09 00:00,9,371.25,371.25,370.5,370.75,35
,2009-11-09 00:30,9,371,371.25,370.5,370.5,26
,2009-11-09 01:00,9,371.25,371.25,371,371.25,42
,2009-11-09 01:30,9,371.5,371.75,371.5,371.75,71
,2009-11-09 02:00,9,371.75,371.75,371.25,371.25,92
,2009-11-09 02:30,9,371.25,371.75,371.25,371.5,126
,2009-11-09 03:00,9,371.5,371.5,371,371.5,71
,2009-11-09 03:30,9,371.5,371.75,371.25,371.75,241
,2009-11-09 04:00,9,371.75,372.75,371.75,372.25,257
,2009-11-09 04:30,9,372.5,373.75,372.5,373.5,235
,2009-11-09 05:00,9,373.25,374,372.5,372.5,190
,2009-11-09 05:30,9,372.25,372.25,371.25,371.25,74
,2009-11-09 06:00,9,371.25,372.75,370.75,371,154
,2009-11-09 06:30,9,371.25,372.5,371,371.5,224
,2009-11-09 07:00,9,371.5,372,371,372,346
,2009-11-09 09:30,9,372,374.75,369,371,18512
,2009-11-09 10:00,9,371.25,376.75,371,374.5,9420
,2009-11-09 10:30,9,374.75,377,374,376,4538
,2009-11-09 11:00,9,376,382.75,376,380.75,15436
,2009-11-09 11:30,9,381,382.5,379.75,381.75,7015
,2009-11-09 12:00,9,381.75,382,380,381.25,5109
,2009-11-09 12:30,9,381.25,386.25,381,386,11719
,2009-11-09 13:00,9,386,388.25,383.25,383.5,14756
,2009-11-09 18:00,10,384,384.75,382.75,383.75,1508
,2009-11-09 18:30,10,384,384.75,384,384,96
,2009-11-09 19:00,10,384,384.5,382,382.5,327
,2009-11-09 19:30,10,382.25,382.75,382,382.25,111
,2009-11-09 20:00,10,382,382.75,382,382.5,156
,2009-11-09 20:30,10,382.25,382.5,381.75,381.75,110
,2009-11-09 21:00,10,381.75,382.5,381.5,382,107
,2009-11-09 21:30,10,382,382.25,381,381.25,249
,2009-11-09 22:00,10,381.25,381.75,380.5,381.75,211
,2009-11-09 22:30,10,381.5,381.5,381.25,381.5,50
,2009-11-09 23:00,10,381.5,382,381.25,381.5,46
,2009-11-09 23:30,10,381.75,381.75,380.25,380.5,166
,2009-11-10 00:00,10,380.25,381.25,379.5,381.25,191
,2009-11-10 00:30,10,381,381.25,379.75,380.25,39
,2009-11-10 01:00,10,380.5,381.25,380.5,380.75,13
,2009-11-10 01:30,10,380.75,380.75,380.25,380.5,34
,2009-11-10 02:00,10,380.75,381,379.25,380.5,90
,2009-11-10 02:30,10,381,382.75,380.5,382.25,183
,2009-11-10 03:00,10,382.5,383.5,382.5,383.5,167
,2009-11-10 03:30,10,383.5,384.25,383.5,383.75,111
,2009-11-10 04:00,10,383.75,385.5,383.75,385.25,478
,2009-11-10 04:30,10,385,385.5,385,385.25,88
,2009-11-10 05:00,10,385.25,385.5,384.5,385,53
,2009-11-10 05:30,10,385.5,385.75,384.75,385,232
,2009-11-10 06:00,10,385,386,384.75,385.25,308
,2009-11-10 06:30,10,385,385,382.5,384,390
,2009-11-10 07:00,10,384,385,382.75,383,480
,2009-11-10 09:30,10,382,391,381.25,383.25,33342
,2009-11-10 10:00,10,383.5,385,380.5,382.25,8904
,2009-11-10 10:30,10,382.25,384.75,381,382.25,7157
,2009-11-10 11:00,10,382.25,383.5,382,382.25,5076
,2009-11-10 11:30,10,382.25,385.75,380.25,384.75,8058
,2009-11-10 12:00,10,384.75,390.75,384.5,388.75,15117
,2009-11-10 12:30,10,389,396.75,388.75,396.75,18060
,2009-11-10 13:00,10,397,397,392.75,393.75,13583
,2009-11-10 18:00,11,393.25,394,392.5,393.5,1487
,2009-11-10 18:30,11,393.5,393.75,393,393.25,363
,2009-11-10 19:00,11,393.25,393.75,392.75,393.25,114
,2009-11-10 19:30,11,393,393.25,392.75,393.25,151
,2009-11-10 20:00,11,393.25,394.25,393.25,394,246
,2009-11-10 20:30,11,394,394.5,393.5,394.25,296
,2009-11-10 21:00,11,394.25,394.5,394,394,26
,2009-11-10 21:30,11,393.75,393.75,392.5,392.75,202
,2009-11-10 22:00,11,392.75,393,392.5,392.5,287
,2009-11-10 22:30,11,392.75,393.5,391.5,393.25,651
,2009-11-10 23:00,11,393.25,393.5,393,393.25,63
,2009-11-10 23:30,11,393.5,393.75,392.75,393.5,92
,2009-11-11 00:00,11,393,393.5,393,393.25,10
,2009-11-11 00:30,11,393.25,393.5,392.75,393.5,31
,2009-11-11 01:00,11,393.5,393.75,393.5,393.5,23
,2009-11-11 01:30,11,393.75,394.25,393.5,394.25,118
,2009-11-11 02:00,11,394.25,394.75,394,394.75,282
,2009-11-11 02:30,11,394.75,396,394.5,395.75,567
,2009-11-11 03:00,11,396,398.25,395.5,398.25,1212
,2009-11-11 03:30,11,398.25,398.75,397,398.75,250
,2009-11-11 04:00,11,398.5,399,398.25,398.5,182
,2009-11-11 04:30,11,398.75,399,398.25,398.25,213
,2009-11-11 05:00,11,398.5,399,397.5,398.75,299
,2009-11-11 05:30,11,398.75,399.25,398.5,398.5,230
,2009-11-11 06:00,11,398.5,399.25,397,397,747
,2009-11-11 06:30,11,396.75,398.75,396.75,398.5,346
,2009-11-11 07:00,11,398.75,399,397,397,437
,2009-11-11 09:30,11,397.25,403,396.25,399.5,31836
,2009-11-11 10:00,11,399.5,399.75,395.75,397.25,11744
,2009-11-11 10:30,11,397.25,399.5,395.5,396.25,8387
,2009-11-11 11:00,11,396,396.75,391.75,393.75,10767
,2009-11-11 11:30,11,393.75,397.75,393.75,397.25,5809
,2009-11-11 12:00,11,397,400.75,396.25,398.5,8830
,2009-11-11 12:30,11,398.5,399.5,394,397.5,8423
,2009-11-11 13:00,11,397.25,398.75,392,392.75,9453
,2009-11-11 18:00,12,392,393,391.75,392.75,919
,2009-11-11 18:30,12,392.5,393,392,392.5,296
,2009-11-11 19:00,12,392.5,393.5,392.25,393.25,446
,2009-11-11 19:30,12,393.25,393.75,392.75,393.25,189
,2009-11-11 20:00,12,393,393.75,393,393.25,64
,2009-11-11 20:30,12,393.5,393.5,393,393.25,34
,2009-11-11 21:00,12,393.25,393.25,392.5,392.5,36
,2009-11-11 21:30,12,393.25,393.5,392.5,393,33
,2009-11-11 22:00,12,393,393,392.25,392.5,118
,2009-11-11 22:30,12,393,393,392.25,392.75,51
,2009-11-11 23:00,12,392.25,392.75,392,392.5,60
,2009-11-11 23:30,12,392.75,392.75,392.25,392.75,27
,2009-11-12 00:00,12,392.75,393,392.75,392.75,42
,2009-11-12 00:30,12,392.75,393,392.75,393,17
,2009-11-12 01:00,12,392.75,393,392.75,393,17
,2009-11-12 01:30,12,393,393.25,392.5,392.75,24
,2009-11-12 02:00,12,392.5,393.5,392.5,393.5,75
,2009-11-12 02:30,12,393.25,393.5,393,393.25,33
,2009-11-12 03:00,12,393.25,393.5,390.75,391,328
,2009-11-12 03:30,12,391.25,391.25,387,387.5,803
,2009-11-12 04:00,12,387.75,389.25,387.5,388.75,258
,2009-11-12 04:30,12,389,390.75,389,390.75,68
,2009-11-12 05:00,12,390.75,392,390.5,391.25,110
,2009-11-12 05:30,12,391,391,389.5,389.5,107
,2009-11-12 06:00,12,389.25,390,386.5,386.5,536
,2009-11-12 06:30,12,386.5,387.5,382.5,387,1639
,2009-11-12 07:00,12,387.25,388,386,386,452
,2009-11-12 09:30,12,385.25,392,384.25,389,24787
,2009-11-12 10:00,12,389,391.75,387.25,391,12486
,2009-11-12 10:30,12,390.75,398.25,389,393.5,18259
,2009-11-12 11:00,12,393.5,398.25,392.75,394.25,10811
,2009-11-12 11:30,12,394,395.25,391.25,392,4960
,2009-11-12 12:00,12,392,392.25,387.75,389,6687
,2009-11-12 12:30,12,389.25,390.5,386.5,390.5,5976
,2009-11-12 13:00,12,390.25,391.75,387.75,390.5,8121
,2009-11-12 18:00,13,390,390,388.25,389,916
,2009-11-12 18:30,13,388.75,389,387.5,388,265
,2009-11-12 19:00,13,387.75,388,387,387.75,278
,2009-11-12 19:30,13,387.5,388,387.25,388,62
,2009-11-12 20:00,13,388,388.75,388,388.75,232
,2009-11-12 20:30,13,388.75,389,388.5,388.5,73
,2009-11-12 21:00,13,388.5,389,388.25,388.75,42
,2009-11-12 21:30,13,388.75,389,388.5,389,118
,2009-11-12 22:00,13,389,389,388.5,388.5,14
,2009-11-12 22:30,13,388.5,388.75,388.25,388.75,23
,2009-11-12 23:00,13,388.75,389,388,389,106
,2009-11-12 23:30,13,388.25,389.25,387.75,389.25,28
,2009-11-13 00:00,13,389,389.75,388.75,389.25,32
,2009-11-13 00:30,13,389.75,389.75,389,389,34
,2009-11-13 01:00,13,389,390,388,390,54
,2009-11-13 01:30,13,389.5,390,388.75,389.75,20
,2009-11-13 02:00,13,389.75,390,388.75,390,50
,2009-11-13 02:30,13,390,391.5,388.5,391.5,603
,2009-11-13 03:00,13,391.5,393.25,391,393.25,327
,2009-11-13 03:30,13,393,393.75,392.75,393,298
,2009-11-13 04:00,13,393,393.75,392.5,393.5,186
,2009-11-13 04:30,13,393.75,394,393.25,394,160
,2009-11-13 05:00,13,394,394.75,393.75,394.5,220
,2009-11-13 05:30,13,394.5,394.5,392,393.5,130
,2009-11-13 06:00,13,394,394,392.25,392.5,116
,2009-11-13 06:30,13,392.5,392.75,391.75,392.5,289
,2009-11-13 07:00,13,392.25,392.5,390,390,282
,2009-11-13 09:30,13,389.5,393.25,385.75,393.25,19051
,2009-11-13 10:00,13,393.25,394.25,390.5,391.25,8737
,2009-11-13 10:30,13,391.25,392.25,388,390,6422
,2009-11-13 11:00,13,390,392,388.25,391.75,5306
,2009-11-13 11:30,13,391.75,392,389,389.5,3033
,2009-11-13 12:00,13,389.25,390,388.25,388.5,2939
,2009-11-13 12:30,13,388.5,388.75,385.5,388.25,8530
,2009-11-13 13:00,13,388.25,392,388.25,389.75,9845
,2009-11-15 18:00,16,393,394.5,391.75,393.25,2452
,2009-11-15 18:30,16,393.25,393.75,390.75,391.5,570
,2009-11-15 19:00,16,391.5,394,391,393.25,495
,2009-11-15 19:30,16,393.25,394.25,393,393.75,409
,2009-11-15 20:00,16,393.75,394.5,393.5,394.25,338
,2009-11-15 20:30,16,394.25,394.5,394,394,163
,2009-11-15 21:00,16,394,396,394,395.75,426
,2009-11-15 21:30,16,395.75,397,395.5,396.75,531
,2009-11-15 22:00,16,397,397,396,396.75,114
,2009-11-15 22:30,16,396.75,397,396.25,396.75,57
,2009-11-15 23:00,16,396.75,397,396.25,397,113
,2009-11-15 23:30,16,396.75,397,396.25,397,56
,2009-11-16 00:00,16,396.25,396.75,396.25,396.75,17
,2009-11-16 00:30,16,396,396.5,396,396.5,27
,2009-11-16 01:00,16,396.5,397.5,396.5,397.25,236
,2009-11-16 01:30,16,397.5,397.5,396,396.5,223
,2009-11-16 02:00,16,396.5,397.5,396.5,397,122
,2009-11-16 02:30,16,397.5,397.75,397,397.25,250
,2009-11-16 03:00,16,397.25,397.5,396.5,397.5,340
,2009-11-16 03:30,16,397.5,397.75,397.5,397.5,70
,2009-11-16 04:00,16,397.25,397.75,397.25,397.25,52
,2009-11-16 04:30,16,397,397.25,396,396.75,124
,2009-11-16 05:00,16,396.25,397,394.75,395.75,405
,2009-11-16 05:30,16,395.75,396.25,395,396,46
,2009-11-16 06:00,16,396,397,396,397,221
,2009-11-16 06:30,16,396.5,397.25,396.5,396.75,230
,2009-11-16 07:00,16,396.75,397.25,396.25,396.75,474
,2009-11-16 09:30,16,398.5,402.5,398,401.5,26201
,2009-11-16 10:00,16,401.5,401.75,397.75,399.25,7682
,2009-11-16 10:30,16,399.25,400.5,398.25,398.75,4769
,2009-11-16 11:00,16,398.75,399.75,395.75,397,8018
,2009-11-16 11:30,16,397,399.75,396.5,399.5,4040
,2009-11-16 12:00,16,399.5,401,398.75,399.5,5211
,2009-11-16 12:30,16,399.5,401.5,399.25,401,4253
,2009-11-16 13:00,16,401,402.5,400.75,401.75,9876
,2009-11-16 18:00,17,400.5,401.25,400,401.25,1385
,2009-11-16 18:30,17,401,401.5,400.75,400.75,384
,2009-11-16 19:00,17,401,401,400.25,400.5,259
,2009-11-16 19:30,17,400.5,400.5,400.25,400.25,130
,2009-11-16 20:00,17,400.25,400.5,400,400.5,220
,2009-11-16 20:30,17,400,400.25,399.5,400.25,67
,2009-11-16 21:00,17,400.25,400.25,399.5,400,110
,2009-11-16 21:30,17,400,400.25,400,400.25,12
,2009-11-16 22:00,17,400,400.5,400,400,63
,2009-11-16 22:30,17,400,400.75,399.75,400.75,15
,2009-11-16 23:00,17,400.5,400.75,400.25,400.25,26
,2009-11-16 23:30,17,400.5,401,399.5,399.5,78
,2009-11-17 00:00,17,399.5,400,399.25,399.5,104
,2009-11-17 00:30,17,399.5,400.5,399.5,400.5,27
,2009-11-17 01:00,17,400,400,399.75,399.75,14
,2009-11-17 01:30,17,399.5,400,399.5,400,12
,2009-11-17 02:00,17,400,400.5,399.75,400,44
,2009-11-17 02:30,17,400,401,400,400.5,30
,2009-11-17 03:00,17,400.25,400.25,399.75,399.75,82
,2009-11-17 03:30,17,400,401.25,400,400.5,70
,2009-11-17 04:00,17,400.5,400.5,400,400,27
,2009-11-17 04:30,17,399.75,400,398.5,399.25,405
,2009-11-17 05:00,17,399.25,399.75,399,399.75,131
,2009-11-17 05:30,17,399.75,400.25,398.5,399,64
,2009-11-17 06:00,17,398.75,399.25,398,398.25,391
,2009-11-17 06:30,17,398.5,398.5,397,397,549
,2009-11-17 07:00,17,397.25,398,397,397.5,310
,2009-11-17 09:30,17,397.25,401.5,396.75,399.25,17066
,2009-11-17 10:00,17,399.25,401.5,398.5,400.75,6949
,2009-11-17 10:30,17,401,402.25,399.5,401,6530
,2009-11-17 11:00,17,400.75,404.25,400.5,402.5,8816
,2009-11-17 11:30,17,402.5,403,399.5,400,5081
,2009-11-17 12:00,17,399.75,400.75,398.5,400,4281
,2009-11-17 12:30,17,400,401.5,399,401,5748
,2009-11-17 13:00,17,401,403.5,400.75,401.75,7527
,2009-11-17 18:00,18,401.25,401.75,401,401.5,874
,2009-11-17 18:30,18,401.5,402,401.25,401.75,162
,2009-11-17 19:00,18,401.75,402,401.5,401.5,440
,2009-11-17 19:30,18,401.5,401.75,401.25,401.25,86
,2009-11-17 20:00,18,401.25,401.75,401.25,401.75,73
,2009-11-17 20:30,18,401.75,401.75,401.25,401.5,129
,2009-11-17 21:00,18,401.25,401.75,401.25,401.75,31
,2009-11-17 21:30,18,401.5,401.75,401.25,401.5,48
,2009-11-17 22:00,18,401.25,401.5,401.25,401.25,110
,2009-11-17 22:30,18,401.5,401.5,401.25,401.5,73
,2009-11-17 23:00,18,401.25,401.75,401.25,401.5,32
,2009-11-17 23:30,18,401.5,402,401.25,401.75,162
,2009-11-18 00:00,18,401.5,402,401.5,401.75,60
,2009-11-18 00:30,18,401.75,402,401.5,401.75,48
,2009-11-18 01:00,18,402,402,401.5,402,143
,2009-11-18 01:30,18,402,402,401.5,402,37
,2009-11-18 02:00,18,401.25,402.25,401.25,402.25,172
,2009-11-18 02:30,18,402.25,404,402,404,460
,2009-11-18 03:00,18,403.5,404.5,403.5,404.5,140
,2009-11-18 03:30,18,404.5,404.75,404.25,404.25,81
,2009-11-18 04:00,18,404.5,404.75,404.25,404.5,111
,2009-11-18 04:30,18,404.5,404.75,404.25,404.25,179
,2009-11-18 05:00,18,404.25,404.75,403.25,404.5,440
,2009-11-18 05:30,18,404.5,404.75,404.25,404.5,93
,2009-11-18 06:00,18,404.75,404.75,404.25,404.5,123
,2009-11-18 06:30,18,404.75,405,404.25,404.5,745
,2009-11-18 07:00,18,404.5,405.25,404.25,405,410
,2009-11-18 09:30,18,405,409.5,404.5,408.25,25049
,2009-11-18 10:00,18,408,408.5,406,407,8622
,2009-11-18 10:30,18,407,407.5,405.5,405.75,4605
,2009-11-18 11:00,18,406,406.25,403.25,404,6513
,2009-11-18 11:30,18,403.75,403.75,398.25,399.25,11949
,2009-11-18 12:00,18,399.25,401,398.25,400,7556
,2009-11-18 12:30,18,400,402,399,400.5,5742
,2009-11-18 13:00,18,400.5,400.75,397.5,399,6833
,2009-11-18 18:00,19,398,398.75,397.25,397.5,1178
,2009-11-18 18:30,19,397.75,398.25,397.5,397.75,210
,2009-11-18 19:00,19,397.75,398,397.25,397.5,160
,2009-11-18 19:30,19,397.5,398,397.25,397.75,239
,2009-11-18 20:00,19,397.75,398.25,397.5,397.75,102
,2009-11-18 20:30,19,397.75,398.5,397.75,398,68
,2009-11-18 21:00,19,398.25,398.25,397.75,398,41
,2009-11-18 21:30,19,398.25,398.25,397.75,397.75,35
,2009-11-18 22:00,19,397.75,398.5,397.25,397.75,121
,2009-11-18 22:30,19,397.75,398.75,397.25,398.5,123
,2009-11-18 23:00,19,398.25,399.25,398.25,398.75,68
,2009-11-18 23:30,19,398.75,399,398,399,34
,2009-11-19 00:00,19,399,399.25,399,399,28
,2009-11-19 00:30,19,399.25,399.25,399,399,33
,2009-11-19 01:00,19,399,399.5,398.75,399,77
,2009-11-19 01:30,19,399.5,399.5,398.5,398.5,26
,2009-11-19 02:00,19,398.5,398.5,397.25,397.25,187
,2009-11-19 02:30,19,397.25,397.5,397.25,397.25,61
,2009-11-19 03:00,19,397.5,397.5,397,397,257
,2009-11-19 03:30,19,397.25,397.25,396.5,396.5,236
,2009-11-19 04:00,19,397,397,396.5,396.75,56
,2009-11-19 04:30,19,397,397.25,396,396.25,289
,2009-11-19 05:00,19,396.25,396.25,391.5,392.5,2115
,2009-11-19 05:30,19,392.5,393,391.5,391.5,864
,2009-11-19 06:00,19,391.75,392.5,390,391,1204
,2009-11-19 06:30,19,391,392.5,390.5,392.25,582
,2009-11-19 07:00,19,392.25,392.75,391.5,392.5,293
,2009-11-19 09:30,19,391.25,393.5,390.25,391,17136
,2009-11-19 10:00,19,391,393.5,391,393,5656
,2009-11-19 10:30,19,393,399.25,391.75,398,10784
,2009-11-19 11:00,19,398.25,399,395.5,397.75,6183
,2009-11-19 11:30,19,397.75,400.5,396,396.25,6709
,2009-11-19 12:00,19,396.5,396.5,394.5,394.5,3417
,2009-11-19 12:30,19,394.5,396.25,394.5,395.75,2281
,2009-11-19 13:00,19,395.75,397.75,394.5,395.5,5601
,2009-11-19 18:00,20,394.75,396.5,394.5,396.5,791
,2009-11-19 18:30,20,396.25,396.5,396,396.25,82
,2009-11-19 19:00,20,396.25,396.75,395.5,396.25,194
,2009-11-19 19:30,20,396.5,396.5,396,396.25,272
,2009-11-19 20:00,20,396.25,396.25,396,396,69
,2009-11-19 20:30,20,396.25,396.25,395.75,396,39
,2009-11-19 21:00,20,396.25,396.75,396.25,396.75,35
,2009-11-19 21:30,20,396.5,396.75,396.5,396.5,40
,2009-11-19 22:00,20,396.75,398,396.5,397.75,275
,2009-11-19 22:30,20,398,399,397.75,398.75,387
,2009-11-19 23:00,20,398.5,398.75,397.75,398.5,46
,2009-11-19 23:30,20,398.5,398.5,397.5,397.5,64
,2009-11-20 00:00,20,397.5,398.25,396.75,397,276
,2009-11-20 00:30,20,397.25,398.25,396,396.5,147
,2009-11-20 01:00,20,396.75,396.75,396.5,396.75,32
,2009-11-20 01:30,20,396.5,396.75,396,396.75,67
,2009-11-20 02:00,20,396.25,397,395.25,395.75,136
,2009-11-20 02:30,20,396.5,396.5,395.75,396.5,23
,2009-11-20 03:00,20,395.75,396.25,395.75,396,3
,2009-11-20 03:30,20,396,396.25,395,395.25,118
,2009-11-20 04:00,20,395.5,395.75,394.75,394.75,162
,2009-11-20 04:30,20,394.75,396,393.5,393.75,331
,2009-11-20 05:00,20,393.75,393.75,392.25,393,553
,2009-11-20 05:30,20,393,393.25,392.25,392.25,77
,2009-11-20 06:00,20,392.25,393,390.5,391,977
,2009-11-20 06:30,20,391,391.75,390.5,391.25,689
,2009-11-20 07:00,20,391.5,392,391,391.5,262
,2009-11-20 09:30,20,391.5,394,390.25,391,16013
,2009-11-20 10:00,20,391,394.5,390.5,393.5,9113
,2009-11-20 10:30,20,393.75,395,391.75,393.5,5119
,2009-11-20 11:00,20,393.5,394.5,392,392.75,5822
,2009-11-20 11:30,20,392.75,394,392.5,392.75,2202
,2009-11-20 12:00,20,392.75,393.75,391,391.5,4209
,2009-11-20 12:30,20,391.5,392,390.5,390.75,4319
,2009-11-20 13:00,20,390.75,392.25,390.5,391,10049
,2009-11-22 18:00,23,391,393.25,390,391.25,2261
,2009-11-22 18:30,23,391.25,392,391.25,391.5,223
,2009-11-22 19:00,23,391.75,392.25,391.25,392.25,215
,2009-11-22 19:30,23,391.75,392.25,391.5,392.25,141
,2009-11-22 20:00,23,392.25,394.25,392,394,519
,2009-11-22 20:30,23,393.75,394.75,393.5,394,258
,2009-11-22 21:00,23,394,394.5,393.25,394,138
,2009-11-22 21:30,23,393.75,394.25,393.5,394,37
,2009-11-22 22:00,23,394,394.25,393.5,394,34
,2009-11-22 22:30,23,394,394.75,394,394.25,71
,2009-11-22 23:00,23,394,394.5,394,394,24
,2009-11-22 23:30,23,394,394.5,394,394.5,35
,2009-11-23 00:00,23,394.75,394.75,394.25,394.5,56
,2009-11-23 00:30,23,394.25,394.5,393,394,149
,2009-11-23 01:00,23,394.5,395.75,394,395.5,267
,2009-11-23 01:30,23,395.5,395.75,395.25,395.25,64
,2009-11-23 02:00,23,394.75,397.75,394.75,397.75,436
,2009-11-23 02:30,23,398,398,397,397.5,352
,2009-11-23 03:00,23,397.5,398,396.5,397.5,393
,2009-11-23 03:30,23,397.5,397.5,396.25,396.75,94
,2009-11-23 04:00,23,397,397.5,397,397.25,105
,2009-11-23 04:30,23,397,397.75,397,397.5,139
,2009-11-23 05:00,23,397.25,397.75,397,397,84
,2009-11-23 05:30,23,397,398,396.75,397.5,66
,2009-11-23 06:00,23,397.75,398,397,397.5,262
,2009-11-23 06:30,23,397.5,398.5,396.75,397,166
,2009-11-23 07:00,23,397.5,397.75,395.75,397.25,136
,2009-11-23 09:30,23,398.75,403,396.5,399.25,24434
,2009-11-23 10:00,23,399,400,396,396,6333
,2009-11-23 10:30,23,396,397.25,394.25,394.5,8293
,2009-11-23 11:00,23,394.75,396.25,394.75,395.75,4055
,2009-11-23 11:30,23,395.5,395.75,394.25,395,3286
,2009-11-23 12:00,23,395.25,395.5,386.75,387.25,11720
,2009-11-23 12:30,23,387.25,389.75,386,386.25,8581
,2009-11-23 13:00,23,386.25,389.5,385,385.75,10436
,2009-11-23 18:00,24,386,386.5,384.5,384.75,1670
,2009-11-23 18:30,24,384.75,384.75,384.25,384.25,155
,2009-11-23 19:00,24,384.5,386.25,384.5,385.5,476
,2009-11-23 19:30,24,385.5,385.75,385,385.75,106
,2009-11-23 20:00,24,385.5,387,385.5,387,93
,2009-11-23 20:30,24,386.75,387.25,386.5,387.25,124
,2009-11-23 21:00,24,387,387.25,386.75,387,59
,2009-11-23 21:30,24,386.75,387.25,385.75,385.75,63
,2009-11-23 22:00,24,385.75,386.25,385,386,72
,2009-11-23 22:30,24,386.5,386.5,385.5,385.5,31
,2009-11-23 23:00,24,385.5,386.25,385,386,91
,2009-11-23 23:30,24,386,386.5,384.75,386.25,77
,2009-11-24 00:00,24,385.25,385.5,385.25,385.5,4
,2009-11-24 00:30,24,385.5,386.25,384.25,384.75,304
,2009-11-24 01:00,24,384.25,384.25,384,384,164
,2009-11-24 01:30,24,384,385,384,384.75,143
,2009-11-24 02:00,24,384.5,385,384,384.75,233
,2009-11-24 02:30,24,384.75,384.75,383.5,383.75,143
,2009-11-24 03:00,24,383.75,384,383,383.25,131
,2009-11-24 03:30,24,383,384,383,384,125
,2009-11-24 04:00,24,384,385,384,384.75,210
,2009-11-24 04:30,24,384.75,386.25,384.5,385.75,39
,2009-11-24 05:00,24,385.75,385.75,385.75,385.75,16
,2009-11-24 05:30,24,385.75,386,385,385.5,61
,2009-11-24 06:00,24,385.75,386.75,385.25,386,123
,2009-11-24 06:30,24,385.75,386,385.5,386,40
,2009-11-24 07:00,24,386,386.5,385.5,385.5,289
,2009-11-24 09:30,24,383,383,374.5,378.5,33718
,2009-11-24 10:00,24,378.5,378.75,375.5,377.5,9804
,2009-11-24 10:30,24,377.5,382.25,376.75,382,7063
,2009-11-24 11:00,24,382.25,382.75,379.5,380.5,5325
,2009-11-24 11:30,24,380.5,380.75,378.5,380,2434
,2009-11-24 12:00,24,380,382,379.25,381,1862
,2009-11-24 12:30,24,381,381.5,377.25,377.5,4423
,2009-11-24 13:00,24,377.5,380.75,376,377,5735
,2009-11-24 18:00,25,377.25,379,377,378.75,488
,2009-11-24 18:30,25,378.5,379,378.25,378.75,98
,2009-11-24 19:00,25,379,379.25,378.5,379.25,87
,2009-11-24 19:30,25,379,381,378,380.25,489
,2009-11-24 20:00,25,380,380.5,379.5,380.5,105
,2009-11-24 20:30,25,380.5,380.75,379.75,380.75,85
,2009-11-24 21:00,25,380.25,380.25,379,379.75,39
,2009-11-24 21:30,25,379.75,380.25,379.25,380,47
,2009-11-24 22:00,25,380.25,380.75,379.25,380.25,98
,2009-11-24 22:30,25,380.5,380.5,379.5,380.25,49
,2009-11-24 23:00,25,380,380.75,380,380,51
,2009-11-24 23:30,25,380.25,381,380.25,380.75,48
,2009-11-25 00:00,25,380.5,381,380.25,380.75,27
,2009-11-25 00:30,25,381,381,380.5,380.75,17
,2009-11-25 01:00,25,380.25,381,379.5,380,82
,2009-11-25 01:30,25,380,381,379.75,381,160
,2009-11-25 02:00,25,381,381.25,380.75,381.25,149
,2009-11-25 02:30,25,381.25,381.5,381,381,431
,2009-11-25 03:00,25,381,381.5,381,381.5,53
,2009-11-25 03:30,25,381.5,382,381.25,382,155
,2009-11-25 04:00,25,382,382.25,381.75,381.75,79
,2009-11-25 04:30,25,381.75,381.75,381.5,381.5,80
,2009-11-25 05:00,25,381.25,382.25,380.75,382,170
,2009-11-25 05:30,25,382,383.75,382,383.5,657
,2009-11-25 06:00,25,383.5,383.75,383.25,383.75,298
,2009-11-25 06:30,25,383.5,384,383.25,383.5,416
,2009-11-25 07:00,25,383.5,384,383.5,383.75,133
,2009-11-25 09:30,25,382,383.75,381,382.75,12864
,2009-11-25 10:00,25,382.75,386.5,382.75,386.5,7426
,2009-11-25 10:30,25,386.5,391.75,386.5,389.5,8562
,2009-11-25 11:00,25,389.25,392.5,389.25,391.25,4140
,2009-11-25 11:30,25,391.25,393.75,390,390.5,3334
,2009-11-25 12:00,25,390.25,391,389.5,389.75,2227
,2009-11-25 12:30,25,389.75,392,389,390.5,2268
,2009-11-25 13:00,25,390.5,392.25,390.25,391.75,4920
,2009-11-26 18:00,27,386,387,384.75,386.75,707
,2009-11-26 18:30,27,387,387,386,386.25,121
,2009-11-26 19:00,27,385.75,386.5,385.75,386.25,62
,2009-11-26 19:30,27,386,386.75,385,386.75,142
,2009-11-26 20:00,27,386.75,387,384.5,384.5,110
,2009-11-26 20:30,27,384.5,385.5,384.25,385.5,117
,2009-11-26 21:00,27,385.25,386,385.25,386,55
,2009-11-26 21:30,27,385.75,386,385,385,67
,2009-11-26 22:00,27,384.5,384.75,384.5,384.5,44
,2009-11-26 22:30,27,384.5,384.75,384.25,384.25,48
,2009-11-26 23:00,27,384.5,384.5,384,384,37
,2009-11-26 23:30,27,384,384.75,383.75,384,78
,2009-11-27 00:00,27,384.25,384.25,382.25,382.25,172
,2009-11-27 00:30,27,382.5,383,382.25,382.75,28
,2009-11-27 01:00,27,382.25,383,381.25,381.5,101
,2009-11-27 01:30,27,381.5,381.5,379,380.75,396
,2009-11-27 02:00,27,379.25,381,379,381,180
,2009-11-27 02:30,27,380.25,380.5,379,379,299
,2009-11-27 03:00,27,379,381.75,379,381.5,42
,2009-11-27 03:30,27,381.75,385.25,381.75,385.25,290
,2009-11-27 04:00,27,384.75,385.5,383.75,385,107
,2009-11-27 04:30,27,385,385.25,383.75,383.75,136
,2009-11-27 05:00,27,383.75,385,383.75,384,242
,2009-11-27 05:30,27,383.5,384.5,383.5,384.5,42
,2009-11-27 06:00,27,384,384.75,383,383,74
,2009-11-27 06:30,27,383,383,380,381,123
,2009-11-27 07:00,27,380.75,383.5,380.5,382,175
,2009-11-27 09:30,27,383.5,390.25,382,387.75,6193
,2009-11-27 10:00,27,388,396,387.75,393.75,5496
,2009-11-27 10:30,27,393.75,397,393.5,395.5,1809
,2009-11-27 11:00,27,395.75,397.75,395.5,396.25,1420
,2009-11-27 11:30,27,395.75,398.5,395.75,397.5,3069
,2009-11-29 18:00,30,396.75,399,396.5,397.75,1178
,2009-11-29 18:30,30,398.75,398.75,398.25,398.5,76
,2009-11-29 19:00,30,398.25,400,398.25,399.75,303
,2009-11-29 19:30,30,400,400.5,399,399,191
,2009-11-29 20:00,30,399,399,398.5,398.75,21
,2009-11-29 20:30,30,398.75,399,398.5,398.75,38
,2009-11-29 21:00,30,398.75,399,398.25,399,16
,2009-11-29 21:30,30,399.5,399.75,399.25,399.75,11
,2009-11-29 22:00,30,399.75,400.25,399.75,400.25,16
,2009-11-29 22:30,30,400,400,399.75,399.75,9
,2009-11-29 23:00,30,400,400.5,398.25,398.5,84
,2009-11-29 23:30,30,399,400,398.5,399.75,23
,2009-11-30 00:00,30,399.75,399.75,399.5,399.5,6
,2009-11-30 00:30,30,399,399.5,399,399.25,6
,2009-11-30 01:00,30,398.75,400,398.75,400,11
,2009-11-30 01:30,30,400,400.75,400,400,20
,2009-11-30 02:00,30,400.25,400.75,397.5,397.75,59
,2009-11-30 02:30,30,397.75,398.25,397.25,398.25,24
,2009-11-30 03:00,30,398.25,399.5,398.25,399,98
,2009-11-30 03:30,30,399,399.25,398.25,399.25,37
,2009-11-30 04:00,30,398.75,398.75,397.75,397.75,6
,2009-11-30 04:30,30,397.75,398.5,397.75,398.5,32
,2009-11-30 05:00,30,398.25,398.25,397.75,397.75,3
,2009-11-30 05:30,30,397.25,397.75,397,397.25,24
,2009-11-30 06:00,30,397.25,397.25,397,397,8
,2009-11-30 06:30,30,396.75,397.5,396.75,397.5,19
,2009-11-30 07:00,30,397.5,398.25,396.5,397.5,60
,2009-11-30 09:30,30,397,401.5,392.25,396.25,5036
,2009-11-30 10:00,30,396,398.5,393,395,1635
,2009-11-30 10:30,30,395,397.25,393.5,396.5,939
,2009-11-30 11:00,30,396.5,399.25,395.75,397.5,677
,2009-11-30 11:30,30,397.75,397.75,395.75,397.5,754
,2009-11-30 12:00,30,397.25,403.25,397.25,401.75,1955
,2009-11-30 12:30,30,401.75,405.25,401.5,405,1990
,2009-11-30 13:00,30,405,405.25,400.75,400.75,1515
,2009-11-30 18:00,1,400.75,400.75,398.75,400.25,279
,2009-11-30 18:30,1,399.75,399.75,399,399.5,7
,2009-11-30 19:00,1,399.5,400,399.25,400,26
,2009-11-30 19:30,1,400,400.5,399.5,399.5,45
,2009-11-30 20:00,1,399.75,400.25,399,399,22
,2009-11-30 20:30,1,399.25,399.5,399,399,6
,2009-11-30 21:00,1,399.25,399.25,399.25,399.25,3
,2009-11-30 21:30,1,399,399,399,399,8
,2009-11-30 22:00,1,399,399.25,399,399,14
,2009-11-30 22:30,1,399,399.25,398.75,398.75,20
,2009-11-30 23:00,1,398.5,398.5,397.75,397.75,105
,2009-11-30 23:30,1,398.25,399,398.25,398.75,9
,2009-12-01 00:00,1,399,399.5,399,399.5,11
,2009-12-01 00:30,1,398.75,398.75,398.75,398.75,2
,2009-12-01 01:00,1,399,400,399,400,20
,2009-12-01 01:30,1,400,401,398.75,400,156
,2009-12-01 02:00,1,400.75,401.25,400.25,400.25,24
,2009-12-01 02:30,1,401.75,401.75,400,400.25,16
,2009-12-01 03:00,1,402,402,401.5,401.5,3
,2009-12-01 03:30,1,402,402,401.75,401.75,5
,2009-12-01 04:30,1,402.25,402.25,402.25,402.25,3
,2009-12-01 05:00,1,402.5,402.5,401.75,401.75,41
,2009-12-01 05:30,1,402.5,402.75,402.5,402.75,14
,2009-12-01 06:00,1,403,403,402.75,402.75,3
,2009-12-01 06:30,1,402.25,403,402.25,402.5,60
,2009-12-01 07:00,1,402.25,403,402.25,403,13
,2009-12-01 09:30,1,403,405.5,399.5,403.5,2747
,2009-12-01 10:00,1,403.75,406.25,403.5,405.75,571
,2009-12-01 10:30,1,405.75,405.75,401.5,401.5,867
,2009-12-01 11:00,1,401.5,403,400.5,402,539
,2009-12-01 11:30,1,402.25,402.75,397.25,399,1195
,2009-12-01 12:00,1,398.75,403,398.75,403,487
,2009-12-01 12:30,1,402.75,404.5,402.25,402.5,360
,2009-12-01 13:00,1,402.5,402.75,397.25,397.5,1484
,2009-12-01 18:00,2,398,398,396.75,397,135
,2009-12-01 18:30,2,397,397,396.25,396.5,8
,2009-12-01 19:00,2,396.5,396.5,396,396.5,5
,2009-12-01 19:30,2,396.5,396.5,396.5,396.5,11
,2009-12-01 20:00,2,397.5,397.5,397.5,397.5,3
,2009-12-01 20:30,2,398,398.25,398,398.25,10
,2009-12-01 21:00,2,398,398.75,397.75,398,6
,2009-12-01 21:30,2,398.5,398.5,398.5,398.5,1
,2009-12-01 22:00,2,398.75,398.75,398.75,398.75,1
,2009-12-01 22:30,2,399,399,398.75,398.75,9
,2009-12-01 23:00,2,399,399,399,399,1
,2009-12-01 23:30,2,398.75,398.75,398.5,398.5,3
,2009-12-02 00:30,2,399,399,399,399,1
,2009-12-02 01:00,2,398.25,398.25,398.25,398.25,10
,2009-12-02 01:30,2,398,398,398,398,1
,2009-12-02 02:00,2,398,398,398,398,1
,2009-12-02 04:30,2,397.5,397.5,397.5,397.5,2
,2009-12-02 05:00,2,397,397.5,397,397.5,2
,2009-12-02 05:30,2,398,398,397.75,397.75,2
,2009-12-02 06:00,2,398,398.75,398,398.75,2
,2009-12-02 06:30,2,398.5,398.5,398.5,398.5,2
,2009-12-02 07:00,2,398.5,399,398.5,398.5,40
,2009-12-02 09:30,2,398,398.25,394.5,394.5,1472
,2009-12-02 10:00,2,394.75,395,391.75,394.5,1340
,2009-12-02 10:30,2,394.5,394.75,393,393.75,235
,2009-12-02 11:00,2,394,394.75,392.75,394.5,559
,2009-12-02 11:30,2,394.5,395.5,393.5,395,304
,2009-12-02 12:00,2,395.25,395.25,393.25,393.25,317
,2009-12-02 12:30,2,393,393.75,391,391.5,371
,2009-12-02 13:00,2,391.25,392,390,391.75,790
,2009-12-02 18:00,3,391.75,391.75,391,391.5,87
,2009-12-02 18:30,3,391.5,393.75,391.25,393.75,51
,2009-12-02 19:00,3,394.25,394.25,393.25,393.5,16
,2009-12-02 19:30,3,393.5,393.5,393.25,393.25,2
,2009-12-02 20:00,3,393,393.25,392.75,393.25,9
,2009-12-02 20:30,3,392.75,393.25,392.75,393.25,6
,2009-12-02 21:00,3,393.25,393.25,393.25,393.25,2
,2009-12-02 21:30,3,392.75,393.25,392.75,393.25,2
,2009-12-02 22:00,3,393.5,393.75,392.75,392.75,3
,2009-12-02 23:30,3,393,393,393,393,2
,2009-12-03 00:00,3,392.5,392.5,392.25,392.25,45
,2009-12-03 00:30,3,392.25,392.25,392.25,392.25,6
,2009-12-03 01:30,3,392,392,392,392,1
,2009-12-03 02:00,3,393.25,393.5,393.25,393.5,13
,2009-12-03 02:30,3,394.25,394.5,393.75,393.75,51
,2009-12-03 03:30,3,393.25,393.25,393.25,393.25,2
,2009-12-03 05:00,3,394.5,397.5,394.5,397.5,23
,2009-12-03 05:30,3,396.5,396.5,396.5,396.5,1
,2009-12-03 07:00,3,394.5,394.75,394.5,394.75,10
,2009-12-03 09:30,3,391,392,387.25,391,1224
,2009-12-03 10:00,3,390.75,391.5,390,391,477
,2009-12-03 10:30,3,390.75,391.25,387.5,387.5,578
,2009-12-03 11:00,3,387.25,388.5,385.75,387.25,874
,2009-12-03 11:30,3,387.5,388.25,387,388,236
,2009-12-03 12:00,3,388,389.25,387.5,388.75,676
,2009-12-03 12:30,3,388.5,389.75,387.25,389,258
,2009-12-03 13:00,3,388.5,388.5,385,385.5,622
,2009-12-03 18:00,4,385.25,385.25,383,383,215
,2009-12-03 18:30,4,383.25,383.75,383,383.25,18
,2009-12-03 19:00,4,383.5,384,383.5,384,35
,2009-12-03 19:30,4,384,384,384,384,1
,2009-12-03 20:00,4,385.25,385.25,384.5,385,11
,2009-12-03 20:30,4,385.25,385.25,385,385,4
,2009-12-03 21:30,4,384.25,384.25,384.25,384.25,2
,2009-12-03 22:00,4,384.75,385,384.75,385,9
,2009-12-03 22:30,4,384.25,384.25,384,384.25,6
,2009-12-03 23:00,4,383.75,383.75,383.75,383.75,5
,2009-12-03 23:30,4,384,384,384,384,1
,2009-12-04 00:00,4,384.75,385.25,384.75,385.25,25
,2009-12-04 00:30,4,385.25,385.25,385.25,385.25,1
,2009-12-04 01:00,4,385.25,386.5,385.25,386.5,18
,2009-12-04 02:00,4,386.5,386.5,386.5,386.5,2
,2009-12-04 04:00,4,386.25,386.25,386.25,386.25,1
,2009-12-04 04:30,4,386,386.5,386,386.5,22
,2009-12-04 06:30,4,385.75,385.75,385.75,385.75,1
,2009-12-04 09:30,4,385,385,377,377,1579
,2009-12-04 10:00,4,377,378.25,376.5,377.5,744
,2009-12-04 10:30,4,377.25,378.5,373.25,375.25,1016
,2009-12-04 11:00,4,375.25,377.25,375,376,255
,2009-12-04 11:30,4,376.5,376.5,375.5,375.75,264
,2009-12-04 12:00,4,375.75,378,375.5,375.5,370
,2009-12-04 12:30,4,376,376.25,375,375.25,279
,2009-12-04 13:00,4,375.25,375.5,373.25,373.5,709
,2009-12-06 18:00,7,373.5,374,371,373.25,313
,2009-12-06 18:30,7,373.25,373.25,372.5,373.25,54
,2009-12-06 19:00,7,373.25,373.25,373.25,373.25,1
,2009-12-06 19:30,7,373.25,373.25,373,373,19
,2009-12-06 20:00,7,373.25,373.5,373,373.5,26
,2009-12-06 20:30,7,373.5,374.5,373.5,374.5,62
,2009-12-06 21:00,7,374.5,375.5,374.5,375.5,59
,2009-12-06 21:30,7,375.25,375.25,375.25,375.25,4
,2009-12-06 22:00,7,375,376,375,375.75,9
,2009-12-06 22:30,7,376,376,375.75,375.75,7
,2009-12-06 23:00,7,376.5,377,376.5,377,38
,2009-12-06 23:30,7,376.75,377,376,376,49
,2009-12-07 00:00,7,377.25,377.75,377.25,377.75,20
,2009-12-07 01:00,7,378,378,378,378,8
,2009-12-07 03:00,7,373.5,373.5,373.25,373.5,51
,2009-12-07 04:00,7,373,373,373,373,29
,2009-12-07 05:00,7,371.75,371.75,371.75,371.75,20
,2009-12-07 05:30,7,371,371,371,371,6
,2009-12-07 06:00,7,371,371,370.75,370.75,2
,2009-12-07 06:30,7,371,371.5,370.5,370.5,22
,2009-12-07 07:00,7,371,371,370.5,370.5,4
,2009-12-07 09:30,7,371.25,374,370.5,371.5,1032
,2009-12-07 10:00,7,371.25,371.5,369.5,370.75,817
,2009-12-07 10:30,7,371,372.25,369.5,370.25,560
,2009-12-07 11:00,7,370.75,370.75,369.5,369.5,303
,2009-12-07 11:30,7,369.25,373.5,369.25,372.25,332
,2009-12-07 12:00,7,372.5,374,372.25,373.25,297
,2009-12-07 12:30,7,373,373.25,369.75,371,577
,2009-12-07 13:00,7,371,371,367.75,368.75,410
,2009-12-07 18:00,8,370,372,369.25,372,47
,2009-12-07 18:30,8,372,372.75,372,372.75,95
,2009-12-07 19:00,8,373,373,372,372.5,3
,2009-12-07 19:30,8,371.75,372,371.75,371.75,3
,2009-12-07 20:00,8,372,372.25,372,372.25,3
,2009-12-07 21:30,8,372,372,372,372,7
,2009-12-07 22:00,8,372.25,372.25,371.5,371.5,6
,2009-12-08 01:30,8,373.25,374,373.25,373.25,49
,2009-12-08 04:00,8,375,375,375,375,3
,2009-12-08 06:30,8,371.75,371.75,371.75,371.75,1
,2009-12-08 07:00,8,371,371.5,371,371.5,8
,2009-12-08 09:30,8,370,370.25,367.5,368.75,571
,2009-12-08 10:00,8,368.75,371.25,368.25,369.5,341
,2009-12-08 10:30,8,369.5,369.5,368,368.75,280
,2009-12-08 11:00,8,368.75,369.75,368.5,369.5,465
,2009-12-08 11:30,8,369.5,370.25,369,369.5,173
,2009-12-08 12:00,8,369.5,371,369.5,370,258
,2009-12-08 12:30,8,370,370.5,369,369,175
,2009-12-08 13:00,8,369.25,370.75,367.75,370.5,438
,2009-12-08 18:00,9,370.5,372,369.5,370,101
,2009-12-08 19:00,9,369.75,369.75,369.75,369.75,6
,2009-12-08 20:00,9,370.75,370.75,370.75,370.75,1
,2009-12-08 20:30,9,370.5,372,370.5,372,90
,2009-12-08 21:00,9,371.75,371.75,371.5,371.5,3
,2009-12-09 01:00,9,370.5,370.5,370.5,370.5,1
,2009-12-09 02:30,9,371.75,371.75,371.75,371.75,1
,2009-12-09 05:00,9,372,372.25,372,372.25,14
,2009-12-09 06:00,9,372.5,372.75,372.25,372.75,6
,2009-12-09 07:00,9,373,373,373,373,11
,2009-12-09 09:30,9,372.5,373.25,369.5,372.5,733
,2009-12-09 10:00,9,372.5,372.75,370.75,371,476
,2009-12-09 10:30,9,371.25,371.25,369.5,369.75,138
,2009-12-09 11:00,9,369.5,369.75,365,365.5,626
,2009-12-09 11:30,9,365.5,367,365,365.5,344
,2009-12-09 12:00,9,365.75,366,363.75,365.75,572
,2009-12-09 12:30,9,366.25,366.25,365,365.5,231
,2009-12-09 13:00,9,365.5,368.75,365.5,368.5,304
,2009-12-09 18:00,10,368,369.5,367.75,369.5,85
,2009-12-09 21:30,10,367.5,367.5,367.5,367.5,9
,2009-12-09 22:00,10,367.5,367.5,367.5,367.5,4
,2009-12-09 22:30,10,367.5,367.5,367.5,367.5,1
,2009-12-09 23:00,10,367.5,367.5,367.5,367.5,25
,2009-12-09 23:30,10,367,367,367,367,5
,2009-12-10 00:00,10,367.75,367.75,367.75,367.75,1
,2009-12-10 06:00,10,367.5,367.5,367.5,367.5,6
,2009-12-10 06:30,10,367.5,367.75,367.25,367.5,84
,2009-12-10 07:00,10,367.25,367.25,367.25,367.25,13
,2009-12-10 09:30,10,367,378.75,365.5,377.5,596
,2009-12-10 10:00,10,378.5,380.75,376.25,376.25,295
,2009-12-10 10:30,10,376,377.75,375.5,377.75,209
,2009-12-10 11:00,10,377.5,378.5,376.75,377,72
,2009-12-10 11:30,10,376.75,377.25,375,375.25,97
,2009-12-10 12:00,10,375.25,375.75,374,375,124
,2009-12-10 12:30,10,374.5,375,372,372.75,214
,2009-12-10 13:00,10,372.75,377.5,372.25,377,166
,2009-12-10 18:00,11,377.75,378.25,377.75,378.25,14
,2009-12-10 18:30,11,379.5,379.5,379.5,379.5,1
,2009-12-10 19:00,11,379.5,379.75,379,379.75,19
,2009-12-10 19:30,11,379.75,379.75,379.75,379.75,2
,2009-12-10 20:00,11,379,379,378.25,378.25,33
,2009-12-10 20:30,11,378.75,378.75,378.75,378.75,23
,2009-12-10 21:30,11,378.25,378.25,377,377,17
,2009-12-10 22:00,11,378,378,378,378,10
,2009-12-10 22:30,11,377.5,377.5,377.5,377.5,1
,2009-12-11 02:00,11,377,377,377,377,7
,2009-12-11 06:00,11,381,381,381,381,3
,2009-12-11 06:30,11,381,381,380.75,380.75,3
,2009-12-11 07:00,11,381.25,381.25,380.5,380.5,12
,2009-12-11 09:30,11,378.75,378.75,374.5,375.5,514
,2009-12-11 10:00,11,375.25,378,375.25,375.5,160
,2009-12-11 10:30,11,376,378.75,376,378.25,220
,2009-12-11 11:00,11,378.75,383.25,378.75,382.25,277
,2009-12-11 11:30,11,382,388.25,382,386.5,438
,2009-12-11 12:00,11,386.75,386.75,385,386,77
,2009-12-11 12:30,11,385.75,387.25,384.25,387.25,397
,2009-12-11 13:00,11,387.25,391,387.25,389.75,701
,2009-12-13 18:00,14,387.25,388.5,387,388.5,11
,2009-12-13 19:00,14,388.5,389,387.25,387.75,21
,2009-12-13 19:30,14,386,386,386,386,1
,2009-12-13 20:00,14,385.5,385.5,385.5,385.5,2
,2009-12-13 20:30,14,385,385.5,385,385.5,16
,2009-12-14 09:30,14,387.25,393.25,387,392.75,451
,2009-12-14 10:00,14,392.25,395.25,392.25,393.75,125
,2009-12-14 10:30,14,394.75,394.75,390.25,390.5,178
,2009-12-14 11:00,14,390.75,393,390.75,392,461
,2009-12-14 11:30,14,392,392.75,391,391.5,118