,2011-08-04 18:00,5,370,370,370,370,1
,2011-08-15 10:30,15,382.5,382.5,382.5,382.5,1
,2011-08-18 04:30,18,386,386,386,386,1
,2011-09-09 06:30,9,380.5,380.5,380.5,380.5,1
,2011-09-23 12:00,23,360.5,360.5,360.5,360.5,1
,2011-09-29 09:30,29,354,354,354,354,1
,2011-10-09 18:00,10,341,341,341,341,1
,2011-10-10 01:00,10,338,338,338,338,2
,2011-10-11 09:30,11,351,351,351,351,1
,2011-10-11 12:30,11,359.5,359.5,359.5,359.5,1
,2011-10-11 13:00,11,360.5,360.5,360.5,360.5,1
,2011-10-13 13:00,13,361.25,361.25,361.25,361.25,1
,2011-10-18 12:30,18,362.5,362.5,362.5,362.5,1
,2011-10-26 09:30,26,360,360,360,360,1
,2011-10-27 10:00,27,351,351,351,351,1
,2011-11-01 10:00,1,355,355,355,355,2
,2011-11-15 10:30,15,335,335,335,335,1
,2011-11-17 09:30,17,327.5,327.5,327.5,327.5,4
,2011-11-17 10:30,17,320,320,320,320,1
,2011-11-17 11:30,17,315.5,315.5,315.5,315.5,1
,2011-11-17 13:00,17,316,316,315.5,315.5,2
,2011-11-18 09:30,18,311.75,312.25,311.75,312.25,2
,2011-11-18 12:00,18,312.75,312.75,312.75,312.75,1
,2011-11-18 12:30,18,311.5,311.5,311.5,311.5,1
,2011-11-18 13:00,18,311.75,312,311.75,312,2
,2011-11-21 09:30,21,310.75,310.75,310,310,2
,2011-11-21 10:00,21,309.75,310,308.5,310,3
,2011-11-21 11:30,21,308.5,308.5,308.5,308.5,1
,2011-11-21 12:30,21,308,308,308,308,2
,2011-11-21 13:00,21,305,305.5,305,305.5,2
,2011-11-22 10:00,22,301,301,301,301,2
,2011-11-22 11:00,22,300,300,300,300,1
,2011-11-22 11:30,22,301,301,301,301,2
,2011-11-22 12:00,22,298.5,302.75,298.5,302.75,4
,2011-11-22 12:30,22,303,303,300.5,301.25,4
,2011-11-22 13:00,22,301,301,301,301,2
,2011-11-23 09:30,23,299,300.25,299,300,3
,2011-11-23 10:00,23,300,300,300,300,1
,2011-11-23 11:00,23,298,298,298,298,2
,2011-11-23 11:30,23,296.25,296.25,296.25,296.25,1
,2011-11-28 07:00,28,303.5,303.5,303.5,303.5,1
,2011-11-28 11:30,28,300,300,300,300,1
,2011-11-28 13:00,28,304,304,304,304,1
,2011-11-28 20:30,29,302.25,302.25,301,301,2
,2011-11-29 04:30,29,304,304,304,304,1
,2011-11-29 05:00,29,304,304,304,304,1
,2011-11-29 06:30,29,304.25,304.25,304.25,304.25,1
,2011-11-29 07:00,29,304,304,304,304,1
,2011-11-29 09:30,29,305,308.25,305,308,9
,2011-11-29 10:00,29,308,308,308,308,1
,2011-11-29 10:30,29,312,312,312,312,1
,2011-11-29 11:00,29,312.75,313,311.25,311.25,3
,2011-11-29 12:00,29,310,310,310,310,3
,2011-11-29 12:30,29,310,310.5,310,310,8
,2011-11-29 13:00,29,309.5,309.5,307,307,3
,2011-11-30 10:30,30,316,316,316,316,1
,2011-12-02 13:00,2,314.25,314.25,314.25,314.25,2
,2011-12-05 12:00,5,317,317,315,315,2
,2011-12-05 12:30,5,314,314,312,312,2
,2011-12-06 09:30,6,307,309,307,309,2
,2011-12-06 13:00,6,308.25,308.25,308.25,308.25,1
,2011-12-07 09:30,7,305,305,305,305,1
,2011-12-07 11:30,7,304.25,304.25,304.25,304.25,1
,2011-12-07 12:00,7,304,304,304,304,1
,2011-12-07 13:00,7,303.75,303.75,303.75,303.75,1
,2011-12-08 11:30,8,306,306,306,306,3
,2011-12-09 12:30,9,306,306,306,306,1
,2011-12-13 10:30,13,314,314,314,314,1
,2011-12-14 10:30,14,309.5,309.5,307,307,3
,2011-12-16 09:30,16,312,312,312,312,1
,2011-12-19 10:00,19,315,315,311.25,311.25,3
,2011-12-19 11:30,19,313.5,313.5,313.5,313.5,1
,2011-12-20 09:30,20,317.5,317.5,317.5,317.5,1
,2011-12-21 06:00,21,316,316,315.25,315.25,4
,2011-12-21 11:30,21,318.75,318.75,318.75,318.75,1
,2011-12-21 12:30,21,317,317,317,317,1
,2011-12-22 07:00,22,320,320,320,320,1
,2011-12-23 13:00,23,319.75,319.75,319.75,319.75,1
,2011-12-27 09:30,27,323,323,322.25,322.25,2
,2011-12-27 10:00,27,323.5,323.5,323.5,323.5,1
,2011-12-27 10:30,27,324,324,324,324,1
,2011-12-27 11:00,27,324.25,324.25,324.25,324.25,1
,2011-12-27 12:00,27,324,324.5,324,324.5,2
,2011-12-28 10:00,28,325,325,325,325,1
,2011-12-28 11:00,28,325.5,325.5,325.5,325.5,1
,2011-12-28 12:30,28,325,325,325,325,1
,2011-12-28 20:00,29,325,325,325,325,1
,2011-12-29 10:00,29,325,325,325,325,1
,2011-12-30 09:30,30,318.5,318.5,318.5,318.5,1
,2012-01-03 09:30,3,320,320,317.5,317.5,4
,2012-01-03 10:00,3,317.5,317.5,317.5,317.5,1
,2012-01-03 12:30,3,310.5,310.5,308,308,3
,2012-01-03 13:00,3,306.5,306.5,306.5,306.5,2
,2012-01-04 09:30,4,305.75,305.75,305.75,305.75,1
,2012-01-05 09:30,5,300.75,300.75,300.5,300.5,7
,2012-01-05 10:00,5,301.25,301.25,300.5,300.5,4
,2012-01-05 10:30,5,301,301,300.5,301,5
,2012-01-05 12:00,5,299,299,299,299,1
,2012-01-05 12:30,5,300,300.5,300,300.5,3
,2012-01-05 13:00,5,300,300,300,300,1
,2012-01-06 03:30,6,297.5,297.5,297.5,297.5,5
,2012-01-06 10:00,6,302.5,302.5,302.5,302.5,2
,2012-01-06 11:00,6,301.75,302,301.75,302,2
,2012-01-06 11:30,6,301.25,301.25,301.25,301.25,1
,2012-01-06 13:00,6,297,297,296,296,3
,2012-01-09 10:30,9,305,305,305,305,3
,2012-01-10 10:00,10,306,308.5,306,308,3
,2012-01-10 10:30,10,308,308,308,308,1
,2012-01-10 20:30,11,308,308,308,308,1
,2012-01-11 04:30,11,308.5,308.5,308.5,308.5,1
,2012-01-11 10:00,11,308.5,308.5,304,304,4
,2012-01-11 12:30,11,306,306,306,306,1
,2012-01-12 09:30,12,292.5,292.5,287,287,9
,2012-01-12 10:30,12,290,290,290,290,2
,2012-01-12 12:30,12,290.5,290.5,290.5,290.5,1
,2012-01-12 13:00,12,288.5,288.5,288.5,288.5,1
,2012-01-13 09:30,13,288.5,288.5,288.5,288.5,1
,2012-01-13 10:00,13,290,290,290,290,1
,2012-01-13 11:00,13,288.5,288.5,288.5,288.5,4
,2012-01-13 11:30,13,288,288,288,288,1
,2012-01-13 13:00,13,287,287,287,287,1
,2012-01-17 09:30,17,292,292,287,287,3
,2012-01-17 12:30,17,290.5,290.5,290.5,290.5,4
,2012-01-17 13:00,17,290.5,290.5,290.5,290.5,1
,2012-01-18 09:30,18,288,288,287,287,2
,2012-01-18 10:00,18,288.5,288.5,284.25,284.25,11
,2012-01-18 10:30,18,284.5,284.5,284.5,284.5,8
,2012-01-19 09:30,19,293,298.75,293,295,5
,2012-01-20 06:00,20,299,299.25,299,299.25,2
,2012-01-20 06:30,20,297,297,297,297,1
,2012-01-20 09:30,20,297,297,296,297,5
,2012-01-20 10:00,20,297,297,297,297,1
,2012-01-20 10:30,20,299,299.5,298,298,9
,2012-01-20 12:00,20,299.5,299.5,299.5,299.5,2
,2012-01-20 13:00,20,299.25,299.25,298.5,298.5,2
,2012-01-23 05:00,23,301.5,301.5,301.5,301.5,2
,2012-01-23 06:00,23,301.5,301.5,301.5,301.5,2
,2012-01-23 07:00,23,303,303,303,303,1
,2012-01-23 09:30,23,305,306.25,300,300,6
,2012-01-24 10:00,24,304.5,304.5,304.5,304.5,1
,2012-01-24 11:00,24,304.75,305.75,304.75,305.75,6
,2012-01-24 12:00,24,301.5,301.5,301.5,301.5,1
,2012-01-24 12:30,24,304,304.25,304,304.25,2
,2012-01-25 09:30,25,304,306,304,306,3
,2012-01-25 10:00,25,301.25,301.25,300.75,300.75,2
,2012-01-25 10:30,25,302,302,302,302,1
,2012-01-25 13:00,25,302,302,302,302,2
,2012-01-26 06:30,26,307.75,307.75,307.75,307.75,1
,2012-01-26 09:30,26,308,312,308,309,10
,2012-01-26 12:00,26,306.5,306.5,306.5,306.5,1
,2012-01-26 13:00,26,305,305,305,305,2
,2012-01-27 12:30,27,304,304,303.75,303.75,4
,2012-01-27 13:00,27,304.25,304.25,304.25,304.25,1
,2012-01-30 09:30,30,300.25,300.25,295,296,19
,2012-01-30 10:00,30,297,297,297,297,1
,2012-01-30 10:30,30,295.5,295.5,295.5,295.5,1
,2012-01-30 11:30,30,295.5,295.5,295.5,295.5,1
,2012-01-30 12:00,30,295.5,295.5,295.5,295.5,3
,2012-01-30 13:00,30,296.5,296.5,296.5,296.5,1
,2012-01-31 09:30,31,298.75,298.75,295.25,295.5,6
,2012-01-31 11:30,31,295.5,295.5,295.5,295.5,1
,2012-01-31 12:00,31,295,295,295,295,1
,2012-01-31 13:00,31,298,298,297,297,2
,2012-02-01 09:30,1,302.5,304.75,302,302,5
,2012-02-01 10:00,1,301,301,301,301,2
,2012-02-01 10:30,1,300,300.75,299.25,299.25,9
,2012-02-01 11:00,1,299.5,299.5,299.5,299.5,2
,2012-02-01 11:30,1,299.5,299.5,299.5,299.5,1
,2012-02-01 12:30,1,299,299,298.75,298.75,5
,2012-02-01 13:00,1,300.75,303,300.5,303,3
,2012-02-02 10:00,2,305,307.5,305,307.5,3
,2012-02-02 10:30,2,304.5,306.5,304.5,306.5,2
,2012-02-02 11:00,2,306.25,307,305.25,305.25,22
,2012-02-02 11:30,2,305.25,305.25,304.75,304.75,2
,2012-02-02 13:00,2,305,305,305,305,1
,2012-02-03 09:30,3,305,308.5,305,308.25,4
,2012-02-03 11:30,3,307.5,307.75,307.5,307.75,2
,2012-02-03 13:00,3,307.5,309,307.5,309,3
,2012-02-06 06:00,6,310,310,310,310,1
,2012-02-06 09:30,6,310,310,310,310,4
,2012-02-06 10:00,6,310.5,318.25,310.5,318,18
,2012-02-06 10:30,6,311.75,311.75,309,309,7
,2012-02-06 11:00,6,312,315.25,312,315.25,6
,2012-02-06 11:30,6,316.5,316.5,315,315,2
,2012-02-06 12:00,6,315.75,315.75,315.75,315.75,1
,2012-02-06 12:30,6,314,318.5,314,318.5,5
,2012-02-06 13:00,6,319,319.5,318,318,7
,2012-02-06 18:30,7,316,316,315,315,2
,2012-02-07 09:30,7,319.5,319.5,314,314.25,8
,2012-02-07 10:00,7,312.25,312.25,310.5,312,18
,2012-02-07 10:30,7,314,314,314,314,1
,2012-02-07 11:30,7,314.5,314.5,314.5,314.5,1
,2012-02-07 12:00,7,315,315,315,315,2
,2012-02-07 13:00,7,315.75,315.75,315.75,315.75,1
,2012-02-08 00:00,8,313,313,313,313,4
,2012-02-08 06:30,8,314,314,314,314,1
,2012-02-08 09:30,8,316,316,312,312,6
,2012-02-08 10:00,8,312,312,312,312,4
,2012-02-08 10:30,8,311,311,311,311,2
,2012-02-08 11:00,8,309.5,310,309.5,310,2
,2012-02-08 11:30,8,310,310,309.5,309.5,2
,2012-02-08 12:30,8,311.25,311.25,311.25,311.25,1
,2012-02-08 21:00,9,311,311,311,311,1
,2012-02-09 06:30,9,310.5,310.5,310.5,310.5,1
,2012-02-09 09:30,9,311,311,310.75,311,3
,2012-02-09 10:00,9,313,313,312,312,10
,2012-02-09 10:30,9,312,313,312,313,2
,2012-02-09 11:30,9,311,311,309,309,15
,2012-02-09 12:30,9,307.5,307.5,307,307,2
,2012-02-09 13:00,9,305.75,306.75,305.75,306.75,2
,2012-02-10 06:00,10,305,305,305,305,2
,2012-02-10 12:00,10,309,309,309,309,2
,2012-02-10 12:30,10,309,309,308.75,308.75,3
,2012-02-10 13:00,10,308,308,308,308,1
,2012-02-13 10:00,13,312.5,313,312.5,313,3
,2012-02-13 10:30,13,311.25,311.25,310,310,5
,2012-02-13 11:30,13,310.25,310.25,310,310,2
,2012-02-13 12:30,13,310,310,309.25,309.25,8
,2012-02-13 13:00,13,310,310.5,310,310.5,3
,2012-02-13 18:30,14,311.25,311.25,311.25,311.25,1
,2012-02-14 09:30,14,311,311.5,311,311.5,12
,2012-02-14 10:00,14,311.5,311.5,311.5,311.5,2
,2012-02-14 12:00,14,312.25,312.25,312.25,312.25,1
,2012-02-14 13:00,14,312,312.75,312,312.75,2
,2012-02-15 02:00,15,313.5,313.5,313.5,313.5,1
,2012-02-15 02:30,15,315,315,315,315,3
,2012-02-15 09:30,15,317,317,317,317,5
,2012-02-15 10:00,15,317,317,317,317,4
,2012-02-15 10:30,15,316.25,316.25,316,316,5
,2012-02-15 11:00,15,316.5,316.5,316.5,316.5,5
,2012-02-15 11:30,15,316,316,315,315,16
,2012-02-15 12:00,15,315,315,314,314,15
,2012-02-15 12:30,15,314.25,314.25,314.25,314.25,1
,2012-02-16 09:30,16,316.25,316.25,316.25,316.25,2
,2012-02-16 10:00,16,316.75,318,316.75,318,6
,2012-02-16 10:30,16,318,318,316.5,316.5,4
,2012-02-16 12:30,16,317,317,317,317,1
,2012-02-16 13:00,16,317.25,317.25,316,316,13
,2012-02-16 23:00,17,319,319,319,319,1
,2012-02-17 05:30,17,319.25,319.25,319.25,319.25,1
,2012-02-17 09:30,17,319.75,319.75,319.75,319.75,1
,2012-02-17 10:00,17,320,320,320,320,2
,2012-02-17 10:30,17,319.5,319.5,319,319,3
,2012-02-17 13:00,17,319.25,319.25,319.25,319.25,2
,2012-02-20 18:00,21,321,322.25,321,321,4
,2012-02-21 03:30,21,319.5,319.5,319.5,319.5,1
,2012-02-21 09:30,21,321.5,321.5,321.5,321.5,1
,2012-02-21 10:00,21,318,318,318,318,1
,2012-02-21 11:30,21,316,316.75,316,316.75,5
,2012-02-21 12:00,21,316,316,315.5,315.5,5
,2012-02-21 13:00,21,316.75,316.75,316,316,10
,2012-02-21 20:30,22,316,316,316,316,1
,2012-02-22 09:30,22,315.5,316.25,314.25,316.25,16
,2012-02-22 13:00,22,312,312.5,312,312.5,2
,2012-02-23 09:30,23,315,315,313.5,313.5,11
,2012-02-23 10:30,23,314.5,314.5,314.5,314.5,13
,2012-02-23 11:00,23,314.5,314.5,314.25,314.25,8
,2012-02-23 11:30,23,314.5,314.5,314.5,314.5,4
,2012-02-23 13:00,23,313,313,313,313,1
,2012-02-24 09:30,24,314,314,313,313,2
,2012-02-24 10:00,24,312.75,312.75,311.5,311.5,9
,2012-02-24 10:30,24,312.5,312.5,312,312,4
,2012-02-24 12:00,24,311.75,311.75,311.75,311.75,1
,2012-02-24 12:30,24,312,312,312,312,1
,2012-02-27 09:30,27,311.5,311.5,310.5,310.5,5
,2012-02-27 10:00,27,311.25,312,309.5,309.5,14
,2012-02-27 10:30,27,311,312,311,312,9
,2012-02-27 11:00,27,312.25,312.25,312.25,312.25,1
,2012-02-27 12:00,27,312.5,312.5,312.5,312.5,1
,2012-02-27 12:30,27,312.75,312.75,312.75,312.75,2
,2012-02-27 13:00,27,312.5,313.25,312,312,4
,2012-02-28 09:30,28,312.25,313.25,312,313.25,7
,2012-02-28 10:00,28,311.5,311.75,311.5,311.75,3
,2012-02-28 10:30,28,311,311,311,311,2
,2012-02-28 12:00,28,315.5,315.5,314.5,314.5,10
,2012-02-28 12:30,28,315,315,315,315,4
,2012-02-28 13:00,28,314.75,315,314.75,315,15
,2012-02-29 01:30,29,314.25,314.25,314.25,314.25,1
,2012-02-29 09:30,29,317,317,315,315,7
,2012-02-29 10:00,29,314.25,314.25,314.25,314.25,1
,2012-02-29 10:30,29,315,315,315,315,1
,2012-02-29 12:00,29,316,316,316,316,1
,2012-02-29 13:00,29,314.5,314.5,314.5,314.5,1
,2012-03-01 09:30,1,315.5,316,314.75,314.75,3
,2012-03-01 10:30,1,314,314,314,314,1
,2012-03-01 11:30,1,312.25,312.25,312.25,312.25,2
,2012-03-01 13:00,1,312.25,312.25,308,308,17
,2012-03-02 00:30,2,307,307,307,307,4
,2012-03-02 06:00,2,307.5,307.5,307.5,307.5,3
,2012-03-02 09:30,2,306.5,307,304.5,305.5,8
,2012-03-02 10:00,2,305.75,308.25,305.75,308.25,2
,2012-03-02 10:30,2,307,307,307,307,1
,2012-03-02 11:30,2,305.75,306.25,305.75,306.25,3
,2012-03-02 13:00,2,305,305.25,303.75,305,32
,2012-03-04 18:00,5,311,311,311,311,2
,2012-03-05 06:00,5,306.5,307.75,306.5,307.75,2
,2012-03-05 09:30,5,306.5,306.5,306,306,4
,2012-03-05 10:30,5,307,307.25,307,307.25,3
,2012-03-05 11:00,5,308.5,308.5,308.5,308.5,1
,2012-03-05 12:30,5,306.75,306.75,306.75,306.75,1
,2012-03-06 09:30,6,306.5,306.5,302,302,19
,2012-03-06 10:30,6,304,304.5,304,304.5,3
,2012-03-06 11:30,6,303,303,303,303,1
,2012-03-06 12:00,6,303,303,303,303,7
,2012-03-06 12:30,6,303,304,303,304,3
,2012-03-06 13:00,6,303.5,303.5,303.5,303.5,2
,2012-03-06 18:00,7,311,311,306.5,306.5,3
,2012-03-07 04:30,7,302.5,305,302.5,302.5,9
,2012-03-07 09:30,7,305,305,305,305,2
,2012-03-07 12:30,7,301.25,301.25,301.25,301.25,1
,2012-03-07 13:00,7,300.5,300.5,298.25,298.25,3
,2012-03-07 18:00,8,296.5,296.5,296.5,296.5,1
,2012-03-08 03:00,8,296.75,299,296.75,299,4
,2012-03-08 03:30,8,299,299.5,296.75,299.5,10
,2012-03-08 05:30,8,299.75,299.75,299.75,299.75,1
,2012-03-08 09:30,8,298.5,298.5,298.5,298.5,2
,2012-03-08 10:00,8,299,299,299,299,2
,2012-03-08 10:30,8,299,299,282.75,285,13
,2012-03-08 11:00,8,286.25,286.25,282.5,286.25,51
,2012-03-08 11:30,8,289,289,289,289,2
,2012-03-08 12:30,8,290.75,291,288,288,11
,2012-03-08 13:00,8,287,287,283,283,24
,2012-03-08 19:00,9,289.5,289.5,289.5,289.5,2
,2012-03-08 20:30,9,290,290,290,290,1
,2012-03-08 21:30,9,290.5,290.5,290,290,2
,2012-03-08 22:00,9,290.75,290.75,290.75,290.75,1
,2012-03-08 23:00,9,292,292,292,292,1
,2012-03-09 00:00,9,291,291,291,291,1
,2012-03-09 00:30,9,291.5,291.5,291.5,291.5,1
,2012-03-09 01:00,9,291,291,291,291,1
,2012-03-09 05:00,9,286.25,286.25,286.25,286.25,1
,2012-03-09 05:30,9,286,286,286,286,1
,2012-03-09 06:30,9,287,287,287,287,1
,2012-03-09 07:00,9,289,289,289,289,2
,2012-03-09 09:30,9,288,288,279,285.25,43
,2012-03-09 10:00,9,288,290,284.25,284.25,21
,2012-03-09 10:30,9,284.25,284.75,280,282.25,124
,2012-03-09 11:00,9,281.75,281.75,280,280,45
,2012-03-09 11:30,9,282.5,283.5,282.5,283.5,6
,2012-03-09 13:00,9,283,283,282.25,282.25,3
,2012-03-11 22:00,12,286,286,286,286,1
,2012-03-11 22:30,12,288,288,288,288,1
,2012-03-12 09:30,12,290,293.25,287.75,293.25,31
,2012-03-12 10:00,12,295,295,295,295,2
,2012-03-12 10:30,12,294.25,294.25,294.25,294.25,7
,2012-03-12 11:00,12,294.5,297.5,294.5,297.5,12
,2012-03-12 13:00,12,296.5,296.5,295.25,295.5,16
,2012-03-12 23:30,13,295,295.5,295,295.5,3
,2012-03-13 09:30,13,299.5,299.75,297,297,8
,2012-03-13 10:00,13,298.75,298.75,298.75,298.75,1
,2012-03-13 11:30,13,297.25,297.25,297,297,2
,2012-03-13 13:00,13,296.5,296.5,295,295,3
,2012-03-14 06:30,14,298.5,298.5,297.25,298.25,6
,2012-03-14 09:30,14,297.25,297.25,297.25,297.25,3
,2012-03-14 10:00,14,299.25,299.75,299.25,299.75,4
,2012-03-14 10:30,14,300,300,300,300,3
,2012-03-14 11:00,14,302,305,302,302,24
,2012-03-14 11:30,14,302,302.5,301.5,302,9
,2012-03-14 12:00,14,302,302,301,301,19
,2012-03-14 12:30,14,300.5,300.5,298.5,299,13
,2012-03-14 13:00,14,299,299.5,299,299.5,2
,2012-03-15 04:30,15,303,304.25,300.5,304,16
,2012-03-15 06:00,15,304,304,304,304,4
,2012-03-15 09:30,15,302,314.75,302,311,68
,2012-03-15 10:00,15,313.5,313.5,313,313,11
,2012-03-15 10:30,15,313,313.5,313,313,21
,2012-03-15 11:00,15,313,314.25,312.25,312.25,9
,2012-03-15 11:30,15,312.25,313.75,312,313.75,6
,2012-03-15 12:00,15,314,316.5,314,316.5,14
,2012-03-15 12:30,15,316.25,317.5,316.25,317.5,16
,2012-03-15 13:00,15,318,318.5,318,318.25,13
,2012-03-16 06:30,16,318.25,319.25,318.25,319.25,12
,2012-03-16 09:30,16,318,325,318,318,52
,2012-03-16 10:00,16,321,321,321,321,2
,2012-03-16 11:00,16,323.25,323.25,323.25,323.25,1
,2012-03-16 11:30,16,324.25,324.25,322,322,10
,2012-03-16 12:00,16,323.75,323.75,323.75,323.75,1
,2012-03-16 12:30,16,322.75,322.75,321.75,321.75,12
,2012-03-16 13:00,16,323.5,324.75,322.75,323.25,12
,2012-03-18 19:00,19,323,323,323,323,2
,2012-03-19 01:00,19,326.25,326.25,326.25,326.25,2
,2012-03-19 02:30,19,327,327,327,327,1
,2012-03-19 03:00,19,327,327,327,327,2
,2012-03-19 03:30,19,327.5,327.5,327.5,327.5,6
,2012-03-19 04:00,19,327.5,327.5,321.25,322,16
,2012-03-19 07:00,19,325.25,325.25,325.25,325.25,1
,2012-03-19 09:30,19,322,322,322,322,2
,2012-03-19 10:00,19,322,322,322,322,2
,2012-03-19 10:30,19,323,323,323,323,2
,2012-03-19 11:30,19,322.25,322.25,322.25,322.25,1
,2012-03-19 12:00,19,323,323,323,323,1
,2012-03-19 12:30,19,322.5,322.5,322.5,322.5,1
,2012-03-19 13:00,19,322,322,321.5,322,7
,2012-03-19 21:30,20,321.5,321.5,321.5,321.5,1
,2012-03-19 22:00,20,321.5,321.5,321,321,5
,2012-03-20 07:00,20,322,322,322,322,1
,2012-03-20 09:30,20,318,322,312.75,312.75,198
,2012-03-20 10:00,20,315.75,317.25,315.75,317.25,8
,2012-03-20 10:30,20,318,318,317.25,317.25,15
,2012-03-20 11:00,20,318,321,316.5,321,122
,2012-03-20 11:30,20,320.5,320.5,320.5,320.5,1
,2012-03-20 12:00,20,319.25,319.25,319,319,54
,2012-03-20 12:30,20,318.75,322,317.75,322,184
,2012-03-20 13:00,20,322.75,324.75,322.75,323.25,64
,2012-03-20 18:00,21,323.25,323.25,323.25,323.25,5
,2012-03-20 19:30,21,323.25,323.25,323,323,2
,2012-03-21 04:00,21,325,327.25,325,327.25,5
,2012-03-21 05:00,21,327.5,327.5,327.5,327.5,2
,2012-03-21 06:00,21,325.75,325.75,325.75,325.75,1
,2012-03-21 06:30,21,325.75,326,325.75,326,2
,2012-03-21 07:00,21,326,327.25,326,327.25,9
,2012-03-21 09:30,21,326.25,331,326.25,330,96
,2012-03-21 10:00,21,328.75,330,328.75,330,25
,2012-03-21 10:30,21,329,329,329,329,5
,2012-03-21 11:30,21,328.5,329,327,327,24
,2012-03-21 12:00,21,328.25,328.25,327,327,4
,2012-03-21 12:30,21,327,327,322,322,21
,2012-03-21 13:00,21,322,322.25,320,320,10
,2012-03-21 18:00,22,321,321.25,321,321.25,3
,2012-03-22 00:30,22,318.75,319,318.75,319,2
,2012-03-22 02:00,22,317.5,317.5,317.5,317.5,2
,2012-03-22 03:30,22,317.5,317.5,317.5,317.5,1
,2012-03-22 04:00,22,317.5,317.5,317.5,317.5,1
,2012-03-22 04:30,22,317.5,317.5,317.5,317.5,11
,2012-03-22 05:00,22,317.5,317.5,317.5,317.5,4
,2012-03-22 05:30,22,317.5,317.5,317,317,3
,2012-03-22 06:00,22,317,317,315.75,315.75,4
,2012-03-22 09:30,22,318,318,318,318,3
,2012-03-22 10:00,22,319.75,320,319.75,320,2
,2012-03-22 11:00,22,319.5,319.5,319.5,319.5,1
,2012-03-22 11:30,22,320,321.5,320,321.25,3
,2012-03-22 12:00,22,322,322.75,322,322.75,6
,2012-03-22 18:00,23,321.75,321.75,321.75,321.75,1
,2012-03-22 21:00,23,324.75,325.75,324.75,325.75,2
,2012-03-23 05:00,23,326.25,326.25,326.25,326.25,1
,2012-03-23 05:30,23,326.75,326.75,326.75,326.75,1
,2012-03-23 06:00,23,327,327,327,327,1
,2012-03-23 06:30,23,327.5,328,327.5,328,9
,2012-03-23 07:00,23,328,329,328,329,6
,2012-03-23 09:30,23,326.25,327,324.5,324.5,11
,2012-03-23 10:00,23,328,328,328,328,1
,2012-03-23 10:30,23,328.75,328.75,328.75,328.75,1
,2012-03-23 11:00,23,329,329,329,329,1
,2012-03-23 12:00,23,328,328,326.5,327,23
,2012-03-25 18:00,26,327,327,327,327,2
,2012-03-25 21:00,26,327,327,327,327,4
,2012-03-26 06:00,26,330,330,329.75,330,3
,2012-03-26 07:00,26,329.5,329.5,329.5,329.5,1
,2012-03-26 09:30,26,331,333.5,331,331.5,16
,2012-03-26 10:00,26,332.25,332.25,332.25,332.25,1
,2012-03-26 10:30,26,331.25,332.5,331.25,332.5,5
,2012-03-26 11:00,26,333,333,332.25,332.5,7
,2012-03-26 11:30,26,332,332,331,331.75,14
,2012-03-26 12:00,26,332,332,330.5,331,24
,2012-03-26 12:30,26,330.75,330.75,328,328,29
,2012-03-26 13:00,26,328.75,329.5,327,327,96
,2012-03-27 07:00,27,328,328,328,328,1
,2012-03-27 09:30,27,327.25,328,326.75,326.75,10
,2012-03-27 10:30,27,328.5,329,328.5,329,12
,2012-03-27 11:00,27,328.75,332,328.75,332,6
,2012-03-27 11:30,27,331.5,331.5,331.5,331.5,1
,2012-03-27 12:00,27,331,331.25,331,331,9
,2012-03-27 12:30,27,331.5,333,331.5,333,5
,2012-03-27 13:00,27,333.75,334.5,332.25,334.5,18
,2012-03-28 00:00,28,335,335,335,335,2
,2012-03-28 07:00,28,336,336,336,336,1
,2012-03-28 09:30,28,335,336.25,335,336,7
,2012-03-28 10:00,28,334.75,335,333.75,335,5
,2012-03-28 10:30,28,335.75,337.5,335.75,337.5,3
,2012-03-28 11:00,28,336,336,336,336,5
,2012-03-28 11:30,28,334.5,334.75,334.5,334.75,6
,2012-03-28 12:00,28,335,335,335,335,2
,2012-03-28 12:30,28,335,335,333.25,335,21
,2012-03-28 13:00,28,335,336.5,335,336.5,10
,2012-03-28 18:00,29,337,337,337,337,1
,2012-03-29 00:30,29,339,339,339,339,1
,2012-03-29 01:30,29,339,339,339,339,2
,2012-03-29 02:30,29,339,339,339,339,2
,2012-03-29 03:30,29,339.25,339.25,337.5,337.5,18
,2012-03-29 07:00,29,339.5,339.5,339.5,339.5,1
,2012-03-29 09:30,29,340,344.75,333.75,333.75,109
,2012-03-29 10:00,29,335.5,335.5,335.5,335.5,1
,2012-03-29 10:30,29,335.25,335.25,334.75,335,5
,2012-03-29 11:00,29,334,334,333.75,333.75,8
,2012-03-29 11:30,29,335,335,333.5,334,8
,2012-03-29 12:00,29,334,334,333,333,10
,2012-03-29 12:30,29,327.25,327.75,326.5,327,46
,2012-03-29 13:00,29,327.75,337,327.75,337,41
,2012-03-29 22:00,30,335.25,335.25,335.25,335.25,1
,2012-03-29 23:00,30,336.25,337.5,336.25,337.5,3
,2012-03-30 09:30,30,337.5,344,337,342.5,147
,2012-03-30 10:00,30,343,344,342,343.75,31
,2012-03-30 10:30,30,344,344,343.5,343.75,35
,2012-03-30 11:00,30,344.5,345,344.5,345,37
,2012-03-30 11:30,30,345,345,343,343,37
,2012-03-30 12:00,30,344.5,344.5,344.5,344.5,3
,2012-03-30 12:30,30,344,344,343,344,17
,2012-03-30 13:00,30,343.5,345,341,341,66
,2012-04-01 18:00,2,342.5,342.5,342.5,342.5,1
,2012-04-01 18:30,2,342.5,342.75,341.75,341.75,3
,2012-04-01 22:30,2,341.75,341.75,341.75,341.75,1
,2012-04-02 09:30,2,343,343,342,342.75,10
,2012-04-02 10:00,2,342.75,342.75,342.25,342.75,7
,2012-04-02 11:00,2,342.5,343,342,342,15
,2012-04-02 11:30,2,341.5,342,341,341,9
,2012-04-02 12:00,2,340,340,338.5,338.5,5
,2012-04-02 12:30,2,340,340,338,338,11
,2012-04-02 13:00,2,337,339,333,334,61
,2012-04-02 18:00,3,335.25,335.25,335.25,335.25,1
,2012-04-03 04:30,3,332.75,332.75,332.75,332.75,1
,2012-04-03 06:00,3,333,333,331.75,331.75,2
,2012-04-03 09:30,3,334.75,334.75,333.5,334.5,5
,2012-04-03 10:00,3,335.5,337.25,335.5,337.25,7
,2012-04-03 10:30,3,336.5,338.5,336.5,336.5,11
,2012-04-03 11:00,3,335.75,335.75,335.75,335.75,1
,2012-04-03 11:30,3,336.5,336.5,335,335,4
,2012-04-03 12:00,3,335.5,335.5,335,335,2
,2012-04-03 13:00,3,334.5,335.75,334.5,335.75,5
,2012-04-03 18:30,4,335.75,335.75,335.75,335.75,3
,2012-04-03 20:30,4,335.5,335.5,335.25,335.25,2
,2012-04-03 21:00,4,335,335,335,335,1
,2012-04-04 09:30,4,333.75,335,332.75,335,9
,2012-04-04 10:00,4,335.25,335.25,334,335,7
,2012-04-04 10:30,4,334,335,334,335,6
,2012-04-04 11:00,4,335,335,334.75,335,4
,2012-04-04 11:30,4,334,334,332.5,333,8
,2012-04-04 12:00,4,332.5,333,332.5,333,4
,2012-04-04 12:30,4,332.25,332.25,332,332,3
,2012-04-04 13:00,4,331.5,333.25,330.5,333.25,11
,2012-04-05 00:00,5,334.5,334.5,334.5,334.5,1
,2012-04-05 03:30,5,335.25,335.25,335.25,335.25,3
,2012-04-05 04:30,5,335.25,335.25,335.25,335.25,3
,2012-04-05 05:00,5,335.25,335.25,335.25,335.25,5
,2012-04-05 06:30,5,336.5,336.5,336.5,336.5,2
,2012-04-05 07:00,5,336.75,337.25,336.75,337.25,10
,2012-04-05 09:30,5,336,338.5,336,336,20
,2012-04-05 10:00,5,334.75,335.25,333.75,335,8
,2012-04-05 10:30,5,334.75,335,334.5,335,7
,2012-04-05 11:00,5,334.75,335.75,334.75,334.75,6
,2012-04-05 11:30,5,334,334.25,334,334.25,2
,2012-04-05 12:00,5,335.25,335.5,335,335.5,7
,2012-04-08 18:00,9,338.75,338.75,338.75,338.75,1
,2012-04-08 19:30,9,337.5,337.5,337.5,337.5,1
,2012-04-09 07:00,9,338.75,338.75,338.75,338.75,2
,2012-04-09 09:30,9,339,339,336.25,336.25,21
,2012-04-09 10:00,9,336,336,336,336,4
,2012-04-09 11:30,9,337.5,337.5,337.5,337.5,1
,2012-04-09 12:00,9,338,338,338,338,2
,2012-04-09 12:30,9,337.5,337.5,337,337,4
,2012-04-09 13:00,9,336.75,337,336.75,337,3
,2012-04-10 07:00,10,336,336,336,336,1
,2012-04-10 09:30,10,335,336.25,335,336,18
,2012-04-10 10:00,10,336.25,338.75,336,338.75,5
,2012-04-10 11:00,10,337,337.25,335.75,335.75,5
,2012-04-10 11:30,10,335.25,335.25,332,332.25,27
,2012-04-10 12:00,10,333,333.5,332.25,333.5,8
,2012-04-10 12:30,10,334,336,333.5,335.75,34
,2012-04-10 13:00,10,335.5,336,332,333.5,56
,2012-04-10 20:00,11,334,334,334,334,1
,2012-04-11 06:30,11,334,334,334,334,1
,2012-04-11 07:00,11,334,334,334,334,1
,2012-04-11 09:30,11,333.5,334,333.5,334,4
,2012-04-11 10:00,11,332.5,332.5,327,332,26
,2012-04-11 10:30,11,332.5,333.25,331,331,7
,2012-04-11 11:00,11,331.75,331.75,331.75,331.75,10
,2012-04-11 11:30,11,332,332,331.5,331.5,3
,2012-04-11 12:00,11,333.5,333.75,333.5,333.75,2
,2012-04-11 12:30,11,333,333.75,332.75,333.75,4
,2012-04-11 13:00,11,333,333,331.75,332.5,11
,2012-04-11 18:30,12,334.75,334.75,334.75,334.75,1
,2012-04-11 23:00,12,333.5,333.5,333.5,333.5,5
,2012-04-11 23:30,12,333.25,333.5,333.25,333.5,3
,2012-04-12 00:00,12,333.5,333.5,333.5,333.5,3
,2012-04-12 02:00,12,332.5,332.5,332.5,332.5,3
,2012-04-12 04:30,12,332.5,332.5,332.5,332.5,1
,2012-04-12 07:00,12,332.5,332.5,332.5,332.5,1
,2012-04-12 09:30,12,332.5,334.5,332,333.5,26
,2012-04-12 10:00,12,333.5,333.5,333.5,333.5,5
,2012-04-12 10:30,12,333.75,334,333,334,4
,2012-04-12 11:00,12,333.75,333.75,333.75,333.75,3
,2012-04-12 11:30,12,332.75,334,332.5,333,5
,2012-04-12 12:00,12,334.75,335,334.75,335,5
,2012-04-12 12:30,12,335,335,333.75,335,7
,2012-04-12 13:00,12,335,336.25,335,336.25,13
,2012-04-12 21:30,13,335.75,335.75,335.75,335.75,1
,2012-04-13 02:00,13,331,331,331,331,2
,2012-04-13 06:30,13,333.75,333.75,333.75,333.75,1
,2012-04-13 07:00,13,334,334,334,334,1
,2012-04-13 09:30,13,334.5,334.5,329.25,329.5,28
,2012-04-13 10:00,13,329.5,330,329.5,329.75,8
,2012-04-13 10:30,13,329.75,330,329.5,329.5,7
,2012-04-13 11:30,13,330,330.25,330,330,9
,2012-04-13 12:00,13,330,330,330,330,10
,2012-04-13 12:30,13,330.5,330.5,329.5,329.5,10
,2012-04-13 13:00,13,329.5,331,329.5,331,24
,2012-04-16 01:30,16,328,328,328,328,1
,2012-04-16 02:30,16,327.5,328,327.5,328,14
,2012-04-16 03:00,16,330,331.25,330,331.25,6
,2012-04-16 09:30,16,327.5,328,326.5,327.25,7
,2012-04-16 10:00,16,327,327.5,327,327,31
,2012-04-16 10:30,16,327,327.75,326.5,326.5,21
,2012-04-16 11:00,16,326,327.25,326,327.25,10
,2012-04-16 11:30,16,327.25,327.25,327.25,327.25,2
,2012-04-16 12:00,16,327.5,327.5,327.5,327.5,1
,2012-04-16 12:30,16,328,328.25,328,328.25,4
,2012-04-16 13:00,16,327.75,327.75,327,327,5
,2012-04-16 18:00,17,327.5,327.5,327.5,327.5,1
,2012-04-16 19:00,17,327.75,327.75,327.75,327.75,1
,2012-04-17 02:00,17,326.75,326.75,326.75,326.75,1
,2012-04-17 09:30,17,327.75,327.75,324,325.5,73
,2012-04-17 10:00,17,326.75,328,325.75,325.75,11
,2012-04-17 11:00,17,325.5,325.5,324.75,325.5,14
,2012-04-17 11:30,17,325.75,325.75,325.75,325.75,1
,2012-04-17 12:00,17,325.5,325.5,325,325,4
,2012-04-17 12:30,17,324.5,324.5,322.75,323.75,50
,2012-04-17 13:00,17,324,325.5,322.5,322.75,69
,2012-04-17 19:00,18,323.5,324,323.5,324,6
,2012-04-18 00:30,18,324,324,324,324,3
,2012-04-18 02:00,18,323,323,323,323,1
,2012-04-18 03:00,18,323.25,323.25,323.25,323.25,1
,2012-04-18 03:30,18,323.25,323.25,323.25,323.25,1
,2012-04-18 04:00,18,323,323,323,323,1
,2012-04-18 06:00,18,323,323,323,323,1
,2012-04-18 06:30,18,322.5,322.5,322.25,322.25,11
,2012-04-18 07:00,18,323.5,323.5,323.5,323.5,2
,2012-04-18 09:30,18,323,323,322,323,30
,2012-04-18 10:00,18,322.25,324,322,324,12
,2012-04-18 10:30,18,324.25,325,323.75,325,29
,2012-04-18 11:00,18,325,325,324.25,324.5,11
,2012-04-18 11:30,18,324.5,324.75,323.75,324.25,31
,2012-04-18 12:00,18,325,325,325,325,1
,2012-04-18 12:30,18,324.25,324.25,323,323,7
,2012-04-18 13:00,18,323,323,322.25,323,39
,2012-04-18 20:00,19,323.75,323.75,323,323,3
,2012-04-18 22:00,19,325,325.75,325,325.75,6
,2012-04-18 23:30,19,323.5,323.5,323.25,323.25,2
,2012-04-19 00:00,19,323,323,323,323,1
,2012-04-19 00:30,19,323,323,323,323,3
,2012-04-19 01:30,19,322.75,322.75,322.75,322.75,4
,2012-04-19 02:00,19,323.5,323.5,323.5,323.5,1
,2012-04-19 03:30,19,323.25,323.25,323.25,323.25,1
,2012-04-19 04:00,19,323.5,323.5,323.5,323.5,1
,2012-04-19 04:30,19,323.5,324.25,323.5,324.25,4
,2012-04-19 05:00,19,323.75,324,323.75,324,2
,2012-04-19 06:30,19,324,324,323.75,323.75,2
,2012-04-19 09:30,19,325,328.25,325,328,37
,2012-04-19 10:00,19,329.5,330,328,329.25,37
,2012-04-19 10:30,19,329.5,329.5,328.5,328.75,28
,2012-04-19 11:00,19,328.75,329,326,326,20
,2012-04-19 11:30,19,325.75,326,325.75,326,3
,2012-04-19 12:00,19,326,326,324.75,325.5,31
,2012-04-19 12:30,19,325.5,325.5,324.5,325.25,101
,2012-04-19 13:00,19,325.25,326,324.75,325.25,51
,2012-04-19 20:30,20,326.25,326.25,326.25,326.25,2
,2012-04-19 23:00,20,326.5,326.5,326.5,326.5,1
,2012-04-19 23:30,20,328,328,328,328,1
,2012-04-20 05:00,20,326,326,326,326,3
,2012-04-20 09:30,20,327.5,329,326.5,329,38
,2012-04-20 10:00,20,329,329.5,327.75,328,17
,2012-04-20 10:30,20,327,327,327,327,11
,2012-04-20 11:30,20,326.25,326.5,326.25,326.5,3
,2012-04-20 12:00,20,326.5,326.5,326,326,16
,2012-04-20 12:30,20,326,326,325.5,326,10
,2012-04-20 13:00,20,325.25,325.25,323,324,44
,2012-04-22 18:00,23,324.25,324.25,324.25,324.25,2
,2012-04-23 06:30,23,324.5,324.5,324.5,324.5,1
,2012-04-23 09:30,23,325.25,325.25,322,324,61
,2012-04-23 10:00,23,324.5,328,324.5,327.75,19
,2012-04-23 10:30,23,328.5,328.5,326.75,328,14
,2012-04-23 11:00,23,327,327,325.25,325.25,4
,2012-04-23 11:30,23,325.25,326.5,325.25,326.5,3
,2012-04-23 12:00,23,327.25,327.75,325.75,327,9
,2012-04-23 12:30,23,327.5,327.5,326.25,326.5,5
,2012-04-23 13:00,23,326,327,326,326.75,18
,2012-04-23 20:30,24,329,344,329,340,77
,2012-04-23 21:00,24,337,337.5,337,337.5,12
,2012-04-23 21:30,24,336,336,335.25,335.25,6
,2012-04-23 22:00,24,334,334,333.25,333.25,2
,2012-04-23 22:30,24,334.75,334.75,334.75,334.75,1
,2012-04-23 23:00,24,333.5,333.5,333.25,333.25,2
,2012-04-24 01:30,24,333.25,333.25,333.25,333.25,2
,2012-04-24 02:00,24,333,333,333,333,1
,2012-04-24 02:30,24,332.5,333.25,331.5,333.25,9
,2012-04-24 03:00,24,334.75,335.5,334.75,335.5,3
,2012-04-24 03:30,24,335.5,335.5,335.5,335.5,1
,2012-04-24 06:00,24,334.5,334.5,334,334,5
,2012-04-24 07:00,24,335.5,335.5,335.5,335.5,3
,2012-04-24 09:30,24,335.5,335.5,333.25,334,72
,2012-04-24 10:00,24,334.5,335.5,332.25,334.25,64
,2012-04-24 10:30,24,334.75,345,334.25,338.5,499
,2012-04-24 11:00,24,338.25,341.75,337,341,163
,2012-04-24 11:30,24,341.25,341.5,340,340,12
,2012-04-24 12:00,24,340.25,341,337.25,338,16
,2012-04-24 12:30,24,336.75,342.75,336.75,340.75,100
,2012-04-24 13:00,24,340.25,344.5,338,344.25,216
,2012-04-24 18:00,25,341.5,343.75,341,341,17
,2012-04-24 18:30,25,341,341,341,341,2
,2012-04-24 19:00,25,340.75,341,340.75,341,8
,2012-04-24 20:30,25,342.25,342.25,342.25,342.25,2
,2012-04-24 21:30,25,341.75,341.75,341.75,341.75,1
,2012-04-25 00:00,25,342.25,342.25,342.25,342.25,3
,2012-04-25 01:30,25,342.75,344.5,342.75,344.5,15
,2012-04-25 03:00,25,342.5,342.5,342.5,342.5,1
,2012-04-25 05:30,25,342.5,342.5,342.5,342.5,1
,2012-04-25 07:00,25,342.5,342.5,342.5,342.5,1
,2012-04-25 09:30,25,343.5,345,340.5,340.75,119
,2012-04-25 10:00,25,340,340.5,335.75,336.75,71
,2012-04-25 10:30,25,336.25,337.25,335.25,336.5,56
,2012-04-25 11:00,25,336.25,339,336.25,339,34
,2012-04-25 11:30,25,337,337,336.75,336.75,3
,2012-04-25 12:00,25,338,338,337,337,4
,2012-04-25 12:30,25,339.25,339.25,339,339,3
,2012-04-25 13:00,25,339.25,342,338.25,342,75
,2012-04-25 18:00,26,341.25,341.25,341.25,341.25,1
,2012-04-25 18:30,26,339,339,339,339,1
,2012-04-26 01:30,26,340.5,341.5,340.5,341.5,3
,2012-04-26 02:00,26,341.25,341.5,341.25,341.5,4
,2012-04-26 02:30,26,342,342,342,342,2
,2012-04-26 03:00,26,342.25,342.5,342.25,342.5,5
,2012-04-26 03:30,26,342.5,342.5,342.5,342.5,1
,2012-04-26 05:00,26,343,343,343,343,1
,2012-04-26 06:00,26,342.5,343,342.5,342.5,5
,2012-04-26 06:30,26,342.5,343.5,342.5,343.5,2
,2012-04-26 07:00,26,343.75,343.75,342.5,342.5,6
,2012-04-26 09:30,26,342,342.75,340.25,340.75,53
,2012-04-26 10:00,26,340,341.25,339,340.5,43
,2012-04-26 10:30,26,340.5,341.75,340.25,340.25,10
,2012-04-26 11:00,26,340.25,340.25,340,340,3
,2012-04-26 11:30,26,340.25,340.75,340.25,340.5,8
,2012-04-26 12:00,26,340.25,340.75,340,340,18
,2012-04-26 12:30,26,339.25,340.75,339.25,340.75,8
,2012-04-26 13:00,26,340,341,339.5,340,13
,2012-04-26 18:00,27,340,340,340,340,1
,2012-04-26 19:00,27,340,340,340,340,1
,2012-04-26 21:00,27,340.25,340.25,340.25,340.25,1
,2012-04-26 22:00,27,340.25,340.5,340.25,340.5,7
,2012-04-27 00:00,27,340,340,340,340,1
,2012-04-27 02:00,27,340.75,341.5,340.75,341,7
,2012-04-27 05:00,27,339.75,339.75,339.75,339.75,1
,2012-04-27 06:30,27,339.75,339.75,339.75,339.75,1
,2012-04-27 07:00,27,342,343,342,342.75,5
,2012-04-27 09:30,27,342.75,347,342.75,346.25,156
,2012-04-27 10:00,27,346.5,347,346,346.25,53
,2012-04-27 10:30,27,346,347,346,347,12
,2012-04-27 11:00,27,346.25,346.5,345.75,345.75,12
,2012-04-27 11:30,27,345.25,345.25,343,343.5,7
,2012-04-27 12:00,27,343.5,343.5,342.25,342.25,13
,2012-04-27 12:30,27,342.5,343.5,340.75,343.5,15
,2012-04-27 13:00,27,341.5,343.25,340.75,341.5,31
,2012-04-29 18:00,30,340,345.75,340,345,15
,2012-04-29 21:00,30,345.5,346,345.5,346,6
,2012-04-29 21:30,30,345,345,345,345,1
,2012-04-29 22:00,30,344.25,345,344.25,345,2
,2012-04-30 00:00,30,344.75,344.75,344.75,344.75,1
,2012-04-30 00:30,30,344.5,344.5,344.5,344.5,2
,2012-04-30 02:00,30,345,345.5,345,345,7
,2012-04-30 04:30,30,344,344,344,344,1
,2012-04-30 05:00,30,344,344,344,344,1
,2012-04-30 06:30,30,344,344,344,344,9
,2012-04-30 09:30,30,344,344,341.5,342.75,38
,2012-04-30 10:00,30,342.5,345,342.5,345,46
,2012-04-30 10:30,30,345,345.25,344.25,344.75,22
,2012-04-30 11:00,30,344.75,344.75,335,341.5,98
,2012-04-30 11:30,30,342,342,340.25,341,22
,2012-04-30 12:00,30,341.5,342,341,342,9
,2012-04-30 12:30,30,341,344.75,341,344,30
,2012-04-30 13:00,30,343.75,346,343.5,346,93
,2012-05-01 00:30,1,344,344,344,344,1
,2012-05-01 01:00,1,344.5,344.5,344.5,344.5,1
,2012-05-01 01:30,1,345,345,345,345,2
,2012-05-01 03:00,1,344,344,344,344,1
,2012-05-01 04:00,1,344,344,344,344,1
,2012-05-01 06:30,1,344,344,344,344,1
,2012-05-01 07:00,1,344.25,344.25,344.25,344.25,4
,2012-05-01 09:30,1,344.75,346,341.75,344.25,185
,2012-05-01 10:00,1,344,344.25,343.25,344.25,63
,2012-05-01 10:30,1,344,344,342.5,343.25,19
,2012-05-01 11:00,1,343.25,344.5,343.25,344.25,16
,2012-05-01 11:30,1,344.5,344.5,344,344.25,25
,2012-05-01 12:00,1,344.75,346,344.75,346,83
,2012-05-01 12:30,1,345.5,345.75,345.25,345.75,9
,2012-05-01 13:00,1,345.75,346,344.75,345,23
,2012-05-01 18:00,2,346.25,346.5,345.5,345.5,12
,2012-05-01 18:30,2,345.25,345.25,345,345,5
,2012-05-01 20:00,2,345.25,345.25,345.25,345.25,1
,2012-05-01 20:30,2,345.5,345.5,345.5,345.5,1
,2012-05-01 21:00,2,344.25,344.25,343.5,343.5,3
,2012-05-02 02:30,2,344.25,345.25,344.25,345.25,8
,2012-05-02 03:00,2,345.25,345.25,342.75,342.75,2
,2012-05-02 03:30,2,344,344,344,344,1
,2012-05-02 06:30,2,345,345,345,345,1
,2012-05-02 07:00,2,345.25,345.25,345.25,345.25,1
,2012-05-02 09:30,2,344.75,346,341.75,343,87
,2012-05-02 10:00,2,343,344.75,342.5,344.75,22
,2012-05-02 10:30,2,344.25,345,344,344.25,15
,2012-05-02 11:00,2,344,344.5,342,343.5,64
,2012-05-02 11:30,2,343.5,343.5,338.75,340,91
,2012-05-02 12:00,2,339.5,339.75,338.25,339.5,48
,2012-05-02 12:30,2,339.25,339.25,338,338.5,42
,2012-05-02 13:00,2,338,338,336.75,336.75,37
,2012-05-02 18:00,3,339.25,339.25,339.25,339.25,1
,2012-05-02 19:00,3,338.5,338.5,338.5,338.5,1
,2012-05-02 23:00,3,337.75,337.75,337.75,337.75,3
,2012-05-03 02:00,3,338,338,334,334,45
,2012-05-03 02:30,3,335.25,335.25,329,332,56
,2012-05-03 03:00,3,330.25,330.25,329.5,330,5
,2012-05-03 05:00,3,330.75,332,330.75,332,3
,2012-05-03 06:00,3,332.25,332.25,332.25,332.25,4
,2012-05-03 06:30,3,332.25,332.75,332.25,332.75,3
,2012-05-03 07:00,3,334,335.5,334,335.5,3
,2012-05-03 09:30,3,335,335,333.5,334,44
,2012-05-03 10:00,3,334.5,339,334.5,338.25,66
,2012-05-03 10:30,3,338.25,345,338.25,343,261
,2012-05-03 11:00,3,342.5,344.75,341,344,86
,2012-05-03 11:30,3,343.5,346,343.5,343.75,113
,2012-05-03 12:00,3,343.75,345.25,342.25,345.25,69
,2012-05-03 12:30,3,345.75,347,342.75,342.75,116
,2012-05-03 13:00,3,343.75,345,343.75,344.25,21
,2012-05-03 18:00,4,343.5,344,343.5,344,4
,2012-05-03 21:00,4,344,344,344,344,1
,2012-05-03 22:30,4,344.5,344.5,344.5,344.5,1
,2012-05-04 01:30,4,344,344,344,344,1
,2012-05-04 03:00,4,344,344,342.75,342.75,2
,2012-05-04 07:00,4,344,344,344,344,1
,2012-05-04 09:30,4,342.25,346.5,342.25,346,207
,2012-05-04 10:00,4,346,347.5,345.5,346.5,139
,2012-05-04 10:30,4,346,346.25,344,344,26
,2012-05-04 11:00,4,344,345,344,344,18
,2012-05-04 11:30,4,345,347.75,345,346,125
,2012-05-04 12:00,4,346,347.75,346,346.5,21
,2012-05-04 12:30,4,347,348.5,347,348,142
,2012-05-04 13:00,4,348.5,350,339.5,341.75,353
,2012-05-06 18:00,7,337.5,337.75,335.5,335.75,18
,2012-05-06 19:00,7,339.75,339.75,339.75,339.75,3
,2012-05-06 20:30,7,337.75,337.75,336.75,337.5,4
,2012-05-06 21:00,7,337.75,338,337.75,338,5
,2012-05-06 21:30,7,338,338.5,338,338.5,2
,2012-05-06 22:00,7,339.25,339.25,339.25,339.25,2
,2012-05-07 00:00,7,339,339,339,339,1
,2012-05-07 02:00,7,339,339.75,339,339.75,4
,2012-05-07 04:30,7,337.75,337.75,337.75,337.75,2
,2012-05-07 06:30,7,339.25,339.25,339.25,339.25,4
,2012-05-07 09:30,7,339.5,339.75,337.75,339,74
,2012-05-07 10:00,7,339,339.5,339,339.5,38
,2012-05-07 10:30,7,339.5,339.5,338.5,338.5,34
,2012-05-07 11:00,7,338.75,338.75,337,337.5,64
,2012-05-07 11:30,7,337.5,338,337,338,7
,2012-05-07 12:00,7,338,338.5,337,338,45
,2012-05-07 12:30,7,338,338.75,337,337,19
,2012-05-07 13:00,7,338,338,337.5,337.75,12
,2012-05-07 18:00,8,337.25,337.25,337.25,337.25,2
,2012-05-07 18:30,8,338.5,338.5,338.25,338.25,2
,2012-05-07 19:00,8,338.25,338.25,338.25,338.25,1
,2012-05-07 21:30,8,338,338,338,338,1
,2012-05-08 01:30,8,339,339.25,339,339.25,2
,2012-05-08 02:00,8,337.25,337.25,337,337,2
,2012-05-08 02:30,8,337.5,337.5,337.5,337.5,1
,2012-05-08 05:30,8,337.75,337.75,337.75,337.75,1
,2012-05-08 06:00,8,339.5,339.5,339.5,339.5,1
,2012-05-08 09:30,8,338,341,338,341,142
,2012-05-08 10:00,8,342,342.5,338.5,339.5,45
,2012-05-08 10:30,8,340.25,341.75,340.25,341.25,14
,2012-05-08 11:00,8,341,341.5,341,341,21
,2012-05-08 11:30,8,341.5,341.5,340.75,341.5,10
,2012-05-08 12:00,8,341.5,341.5,340.5,340.75,14
,2012-05-08 12:30,8,341.25,341.5,340,340.5,20
,2012-05-08 13:00,8,341,341,337.5,337.75,64
,2012-05-08 18:00,9,338,338,337.25,337.25,3
,2012-05-08 19:00,9,337.25,337.25,337.25,337.25,1
,2012-05-08 19:30,9,337.25,337.25,337.25,337.25,1
,2012-05-08 20:30,9,337.75,337.75,337.75,337.75,1
,2012-05-09 00:00,9,337.75,337.75,337.75,337.75,1
,2012-05-09 02:00,9,337,337,337,337,2
,2012-05-09 04:30,9,337,337,337,337,5
,2012-05-09 06:30,9,337,337,337,337,5
,2012-05-09 07:00,9,337,337,337,337,6
,2012-05-09 09:30,9,335,339,334,339,116
,2012-05-09 10:00,9,338,339,338,338.5,6
,2012-05-09 10:30,9,338,339.25,336.5,338,59
,2012-05-09 11:00,9,338.5,339.25,338.5,339.25,5
,2012-05-09 11:30,9,339,339,337.25,337.25,5
,2012-05-09 12:00,9,338.5,338.75,338.5,338.75,2
,2012-05-09 12:30,9,338,338,337.25,337.25,18
,2012-05-09 13:00,9,337,337.25,335.5,336,40
,2012-05-09 18:00,10,336,336,336,336,1
,2012-05-09 18:30,10,336,336,336,336,2
,2012-05-09 20:00,10,336,336,336,336,2
,2012-05-09 21:00,10,336.75,337,336.75,337,4
,2012-05-10 02:00,10,337,337,336,336,6
,2012-05-10 07:00,10,337,337.75,337,337.75,4
,2012-05-10 09:30,10,336,339.25,335.5,336,144
,2012-05-10 10:00,10,337,338,336.75,336.75,9
,2012-05-10 10:30,10,337,339,337,337.5,13
,2012-05-10 11:00,10,337.25,337.5,335.5,335.5,27
,2012-05-10 11:30,10,336.25,336.25,335.75,335.75,7
,2012-05-10 12:00,10,336.75,336.75,335,335,41
,2012-05-10 12:30,10,335,336,334,335.5,70
,2012-05-10 13:00,10,335.75,336,335.75,336,7
,2012-05-10 18:30,11,336.25,336.25,336.25,336.25,1
,2012-05-10 20:30,11,336.25,336.25,334.25,334.75,13
,2012-05-11 00:30,11,334,334,330.25,332,31
,2012-05-11 02:00,11,330.5,330.5,330.5,330.5,6
,2012-05-11 03:00,11,330.75,332,330.75,332,3
,2012-05-11 04:30,11,333,333.75,333,333.75,3
,2012-05-11 06:30,11,332,332,332,332,1
,2012-05-11 09:30,11,333.5,337.25,333,337.25,59
,2012-05-11 10:00,11,337.5,338,336,337.5,22
,2012-05-11 10:30,11,337.75,338,336,337,42
,2012-05-11 11:00,11,336,336,333.75,333.75,29
,2012-05-11 11:30,11,335,335,333.5,333.5,10
,2012-05-11 12:00,11,333.5,333.5,333,333,24
,2012-05-11 12:30,11,333.5,334,333.25,334,11
,2012-05-11 13:00,11,333.25,333.25,332,332,93
,2012-05-13 18:00,14,332.25,332.25,332.25,332.25,5
,2012-05-13 20:00,14,332.25,332.25,332.25,332.25,2
,2012-05-13 21:00,14,332.25,332.25,330.25,330.75,36
,2012-05-13 22:30,14,331,331,331,331,1
,2012-05-14 00:30,14,331.25,331.25,331.25,331.25,2
,2012-05-14 02:00,14,330.25,330.25,330,330,9
,2012-05-14 03:00,14,330,330,330,330,3
,2012-05-14 03:30,14,329,329,326,326.25,39
,2012-05-14 04:00,14,326.25,326.25,326.25,326.25,1
,2012-05-14 04:30,14,326.25,326.25,326.25,326.25,1
,2012-05-14 05:00,14,326.25,326.25,326.25,326.25,1
,2012-05-14 06:00,14,327,327,327,327,8
,2012-05-14 06:30,14,326.25,326.25,326.25,326.25,1
,2012-05-14 07:00,14,327,327,326.25,326.25,7
,2012-05-14 09:30,14,327,329.25,327,328,102
,2012-05-14 10:00,14,329,329,328.5,329,19
,2012-05-14 10:30,14,329.5,329.5,329,329.5,20
,2012-05-14 11:00,14,329.5,329.75,329.5,329.75,11
,2012-05-14 11:30,14,329.5,329.75,329.25,329.25,6
,2012-05-14 12:00,14,329,329,328,328,12
,2012-05-14 12:30,14,328.5,328.75,328.5,328.75,20
,2012-05-14 13:00,14,329,329.5,328.25,328.25,14
,2012-05-14 18:00,15,328.25,328.25,328,328,4
,2012-05-14 20:30,15,328,328,328,328,6
,2012-05-14 23:30,15,328.25,328.25,328,328,2
,2012-05-15 00:00,15,328,328,328,328,2
,2012-05-15 01:00,15,328,328,328,328,3
,2012-05-15 01:30,15,327.25,327.25,327.25,327.25,1
,2012-05-15 02:00,15,327.25,327.25,327,327,9
,2012-05-15 02:30,15,328,328,328,328,1
,2012-05-15 05:00,15,327.5,327.5,327.5,327.5,3
,2012-05-15 06:00,15,328,328,328,328,41
,2012-05-15 06:30,15,328,331,328,331,57
,2012-05-15 07:00,15,330.75,331.5,330.75,331.5,3
,2012-05-15 09:30,15,330.75,331,329.5,330.25,38
,2012-05-15 10:00,15,330,330,327.75,328.75,24
,2012-05-15 10:30,15,328.25,332.75,327,332.75,160
,2012-05-15 11:00,15,332.75,334.25,331,332,70
,2012-05-15 11:30,15,332,334.25,331.5,333.25,63
,2012-05-15 12:00,15,333.25,334.75,332.75,333,69
,2012-05-15 12:30,15,332.75,333,330.5,331,110
,2012-05-15 13:00,15,331,331,329.75,330.25,90
,2012-05-15 18:00,16,331.75,331.75,331.75,331.75,1
,2012-05-15 19:30,16,331,331,331,331,1
,2012-05-15 20:00,16,332,332,332,332,1
,2012-05-15 20:30,16,332,332,332,332,1
,2012-05-15 22:00,16,330.25,330.25,330.25,330.25,1
,2012-05-16 02:00,16,330,330,330,330,2
,2012-05-16 03:00,16,329.5,329.5,329.5,329.5,2
,2012-05-16 05:30,16,329,329,329,329,1
,2012-05-16 06:30,16,329.5,329.5,329.5,329.5,4
,2012-05-16 09:30,16,329.25,333,329.25,332.25,105
,2012-05-16 10:00,16,331.75,332.75,331.75,332.5,14
,2012-05-16 10:30,16,333,336,333,336,121
,2012-05-16 11:00,16,334.75,335.5,334.75,335,53
,2012-05-16 11:30,16,335.5,336.5,335,335.75,49
,2012-05-16 12:00,16,336,336,335,335,30
,2012-05-16 12:30,16,335.25,336.25,335.25,336.25,45
,2012-05-16 13:00,16,336,337.5,336,337.5,67
,2012-05-16 18:00,17,337.75,344,337.5,340,72
,2012-05-16 18:30,17,342,342.25,342,342.25,2
,2012-05-16 20:00,17,341.5,341.5,341.5,341.5,1
,2012-05-16 21:00,17,342.5,342.5,342.5,342.5,1
,2012-05-17 00:00,17,343,343.5,343,343.5,2
,2012-05-17 00:30,17,343.5,343.5,343.5,343.5,1
,2012-05-17 02:00,17,343.5,343.5,343.5,343.5,1
,2012-05-17 02:30,17,343.5,344,343.5,343.5,11
,2012-05-17 03:00,17,343.5,343.5,343.5,343.5,2
,2012-05-17 03:30,17,343.5,343.5,343.5,343.5,7
,2012-05-17 04:30,17,343.5,343.5,343.5,343.5,2
,2012-05-17 05:30,17,342,342,341.5,341.5,8
,2012-05-17 06:00,17,341,341,340.75,340.75,31
,2012-05-17 06:30,17,342.75,342.75,342.75,342.75,1
,2012-05-17 07:00,17,341.5,341.5,341.5,341.5,1
,2012-05-17 09:30,17,341.75,342,332,335.25,128
,2012-05-17 10:00,17,335.25,335.5,330,335.5,55
,2012-05-17 10:30,17,334.5,335,334,334.75,25
,2012-05-17 11:00,17,334.75,338.5,334.75,338.5,70
,2012-05-17 11:30,17,338.75,339,338.25,339,3
,2012-05-17 12:00,17,338.25,339,338.25,338.5,50
,2012-05-17 12:30,17,339,339,338,338.75,28
,2012-05-17 13:00,17,339,340,337.5,337.5,91
,2012-05-17 18:00,18,338.5,338.5,337,337,7
,2012-05-17 18:30,18,337,337,337,337,1
,2012-05-17 19:00,18,337.25,337.25,337.25,337.25,1
,2012-05-17 19:30,18,337.5,337.5,337.5,337.5,1
,2012-05-17 20:30,18,336.75,336.75,336,336,7
,2012-05-17 21:00,18,336,336,335.5,335.5,4
,2012-05-17 22:00,18,335.25,335.25,335,335,2
,2012-05-17 22:30,18,335,335,335,335,1
,2012-05-18 01:30,18,335,335,335,335,1
,2012-05-18 04:00,18,336.5,336.5,336,336,2
,2012-05-18 06:00,18,336.75,337,336.75,337,3
,2012-05-18 07:00,18,337,337.75,337,337.75,7
,2012-05-18 09:30,18,338,340,336.5,339.75,180
,2012-05-18 10:00,18,339.75,341,339.75,340.25,122
,2012-05-18 10:30,18,339.75,341,339.25,339.25,7
,2012-05-18 11:00,18,339,340.5,339,340.25,5
,2012-05-18 11:30,18,341,341,339,339,9
,2012-05-18 12:00,18,338.75,340,338.5,339,16
,2012-05-18 12:30,18,340,340,339,340,18
,2012-05-18 13:00,18,340,341,339.5,339.5,73
,2012-05-20 17:00,21,341,341.5,340.5,340.5,31
,2012-05-20 18:30,21,338.75,338.75,338.75,338.75,5
,2012-05-20 19:00,21,339,339.5,339,339.5,3
,2012-05-20 19:30,21,341.25,341.5,341.25,341.5,3
,2012-05-20 20:30,21,341,341.75,341,341.75,3
,2012-05-20 21:00,21,341.75,341.75,341.75,341.75,3
,2012-05-20 21:30,21,341.75,341.75,341.75,341.75,1
,2012-05-20 22:00,21,341.75,341.75,341.75,341.75,3
,2012-05-20 23:30,21,341.5,341.5,341.5,341.5,1
,2012-05-21 02:00,21,341.25,341.75,341.25,341.75,3
,2012-05-21 04:00,21,340.75,340.75,340.75,340.75,1
,2012-05-21 05:30,21,340.75,340.75,340.75,340.75,1
,2012-05-21 06:00,21,340.75,340.75,340.75,340.75,3
,2012-05-21 07:00,21,341.5,341.75,341,341.75,7
,2012-05-21 08:30,21,341.5,341.5,341.5,341.5,1
,2012-05-21 09:30,21,341.75,341.75,340.5,341.25,17
,2012-05-21 10:00,21,341.25,341.75,341,341.75,60
,2012-05-21 10:30,21,341.75,342.75,341.5,341.5,40
,2012-05-21 11:00,21,341.5,343,341.5,342,5
,2012-05-21 11:30,21,342.75,343,342.75,343,5
,2012-05-21 12:00,21,343.25,343.75,343.25,343.5,7
,2012-05-21 12:30,21,343.5,343.5,341.75,342,19
,2012-05-21 13:00,21,342.5,343,342,343,11
,2012-05-21 13:30,21,343,343.25,342.5,342.5,8
,2012-05-21 17:00,22,342.25,342.25,342.25,342.25,1
,2012-05-21 18:00,22,342.75,343.75,342.75,343.75,16
,2012-05-21 18:30,22,343.5,343.75,343.5,343.75,4
,2012-05-21 19:00,22,343.75,343.75,343.75,343.75,3
,2012-05-21 19:30,22,342.5,342.5,342.25,342.25,4
,2012-05-22 01:00,22,343.5,343.5,343.5,343.5,3
,2012-05-22 01:30,22,343.75,344,343.75,344,21
,2012-05-22 02:30,22,344,344,344,344,4
,2012-05-22 03:30,22,344,344,344,344,3
,2012-05-22 04:30,22,343,343,343,343,2
,2012-05-22 05:00,22,343,343,343,343,1
,2012-05-22 06:00,22,342.75,342.75,342.25,342.25,15
,2012-05-22 06:30,22,342.25,342.25,342.25,342.25,3
,2012-05-22 07:30,22,342.25,342.25,342,342,6
,2012-05-22 08:00,22,342,342,335,337,41
,2012-05-22 08:30,22,337,337.5,336,337.5,28
,2012-05-22 09:00,22,337.5,338.25,337.5,337.5,35
,2012-05-22 09:30,22,337.5,338,334,334,251
,2012-05-22 10:00,22,334.25,338,333.25,336.75,101
,2012-05-22 10:30,22,336.25,337.25,335.25,336.5,29
,2012-05-22 11:00,22,336,336,334.75,335.75,13
,2012-05-22 11:30,22,335.5,335.5,334.25,334.25,19
,2012-05-22 12:00,22,334.5,335,333.75,335,12
,2012-05-22 12:30,22,334,335,334,334,11
,2012-05-22 13:00,22,334,335,333.25,334,69
,2012-05-22 13:30,22,334,334,333.75,333.75,2
,2012-05-22 17:00,23,333.5,333.5,333,333,3
,2012-05-22 17:30,23,333.25,333.5,333.25,333.5,2
,2012-05-22 18:00,23,333.75,333.75,333.75,333.75,1
,2012-05-22 20:00,23,334.75,334.75,334.75,334.75,2
,2012-05-22 21:00,23,333.5,333.5,333.5,333.5,2
,2012-05-22 22:00,23,333.5,333.5,331.75,332.25,32
,2012-05-22 23:00,23,332,332,332,332,5
,2012-05-23 02:30,23,332.25,332.25,332.25,332.25,1
,2012-05-23 03:30,23,331.75,331.75,331.5,331.5,3
,2012-05-23 04:30,23,331.5,331.5,331.5,331.5,2
,2012-05-23 06:00,23,331.5,331.5,331.25,331.25,2
,2012-05-23 06:30,23,331.25,331.75,331.25,331.75,5
,2012-05-23 07:00,23,331,331,330.5,331,6
,2012-05-23 07:30,23,330.5,331.25,326.5,326.75,59
,2012-05-23 08:00,23,328,329,327,329,8
,2012-05-23 08:30,23,329.5,329.5,327.25,327.75,32
,2012-05-23 09:00,23,327.75,327.75,326.25,326.5,21
,2012-05-23 09:30,23,326.25,327.25,323,326.5,324
,2012-05-23 10:00,23,325.5,326.25,324.25,326,34
,2012-05-23 10:30,23,325.75,325.75,325,325,32
,2012-05-23 11:00,23,325.5,326,325.5,326,12
,2012-05-23 11:30,23,325.75,325.75,325,325,8
,2012-05-23 12:00,23,324.5,325,324.25,325,7
,2012-05-23 12:30,23,325,325.25,323.5,323.75,32
,2012-05-23 13:00,23,323.75,325.5,323.75,325.5,30
,2012-05-23 13:30,23,325,325,325,325,2
,2012-05-23 17:00,24,324.75,325,324.75,325,3
,2012-05-23 17:30,24,325,325,325,325,1
,2012-05-23 18:00,24,325,325,323.75,323.75,4
,2012-05-23 18:30,24,324,324,323.75,323.75,4
,2012-05-23 19:00,24,323.5,323.5,323.25,323.25,3
,2012-05-23 20:00,24,324.5,325,324.5,325,12
,2012-05-23 21:00,24,324,324,324,324,10
,2012-05-23 22:30,24,323.75,323.75,323.5,323.5,2
,2012-05-24 00:00,24,323.5,323.5,323.5,323.5,12
,2012-05-24 01:00,24,323.25,323.25,323.25,323.25,3
,2012-05-24 02:00,24,323.25,323.25,323,323,10
,2012-05-24 02:30,24,323.25,323.25,323,323,3
,2012-05-24 03:00,24,323,323,323,323,1
,2012-05-24 03:30,24,323,323,323,323,15
,2012-05-24 04:00,24,323,323,323,323,3
,2012-05-24 05:00,24,322.25,322.25,322,322,5
,2012-05-24 05:30,24,322.5,322.5,322.5,322.5,9
,2012-05-24 06:00,24,322.25,322.25,322,322,8
,2012-05-24 06:30,24,322.25,323,322.25,323,11
,2012-05-24 07:00,24,323,323.25,322,322,20
,2012-05-24 07:30,24,322,323.5,322,323.5,8
,2012-05-24 08:00,24,322.5,323.75,322.5,323.75,16
,2012-05-24 08:30,24,323.5,323.75,323.25,323.5,37
,2012-05-24 09:00,24,323,323,322,322,21
,2012-05-24 09:30,24,322,322,315.5,315.5,327
,2012-05-24 10:00,24,315.75,319.25,315.25,319.25,73
,2012-05-24 10:30,24,319,319.75,316.75,316.75,24
,2012-05-24 11:00,24,316.75,317.5,311,312.5,304
,2012-05-24 11:30,24,313.5,314.75,311.25,314,34
,2012-05-24 12:00,24,314.5,316,312.25,312.5,100
,2012-05-24 12:30,24,313.75,314,305,305,329
,2012-05-24 13:00,24,305,305,305,305,36
,2012-05-24 13:30,24,305,305,305,305,31
,2012-05-24 17:00,25,305.25,307.5,305,306.25,33
,2012-05-24 17:30,25,307.5,308,305.25,306,22
,2012-05-24 18:00,25,306.25,307,306,306,7
,2012-05-24 18:30,25,306.75,307.25,306.75,307.25,6
,2012-05-24 19:00,25,306.25,306.25,305.25,305.25,6
,2012-05-24 19:30,25,305.25,305.25,305.25,305.25,3
,2012-05-24 20:00,25,305.25,305.5,305.25,305.5,4
,2012-05-24 20:30,25,306.75,306.75,306.75,306.75,1
,2012-05-24 21:00,25,305.5,305.5,305.5,305.5,1
,2012-05-24 21:30,25,305.5,305.5,305.5,305.5,2
,2012-05-24 22:00,25,305.25,305.25,305,305,2
,2012-05-24 22:30,25,305,305,305,305,3
,2012-05-24 23:30,25,305.25,305.25,305.25,305.25,4
,2012-05-25 00:00,25,305.25,305.25,304,304,99
,2012-05-25 01:00,25,305,305.5,305,305.5,11
,2012-05-25 01:30,25,305.5,305.5,305.5,305.5,5
,2012-05-25 02:00,25,304.25,304.25,304,304,8
,2012-05-25 02:30,25,303.75,304,302.75,302.75,12
,2012-05-25 03:00,25,304,304,303.75,303.75,6
,2012-05-25 03:30,25,301.5,301.5,301,301,3
,2012-05-25 05:00,25,303,304,303,304,12
,2012-05-25 06:00,25,304.25,304.25,303,303,3
,2012-05-25 06:30,25,304.25,304.25,304.25,304.25,3
,2012-05-25 07:00,25,303.25,305,303.25,305,48
,2012-05-25 07:30,25,305,306.25,305,306.25,15
,2012-05-25 08:00,25,306.5,307.5,306.5,307.5,8
,2012-05-25 08:30,25,307.5,309.75,307.5,308.75,77
,2012-05-25 09:00,25,308.75,309.5,305.5,305.5,93
,2012-05-25 09:30,25,305.5,306.25,302,303,393
,2012-05-25 10:00,25,302.25,302.75,291.5,297,535
,2012-05-25 10:30,25,296.25,298,293.25,294.5,163
,2012-05-25 11:00,25,295,298,295,297.75,98
,2012-05-25 11:30,25,297,299.5,296.75,299.25,51
,2012-05-25 12:00,25,299.5,300.25,296.5,297.75,125
,2012-05-25 12:30,25,297,298,295.5,295.75,133
,2012-05-25 13:00,25,295.75,298,295,296,235
,2012-05-25 13:30,25,296.25,297.25,295,295,13
,2012-05-28 19:00,29,296.75,302.25,295.5,300,21
,2012-05-28 21:30,29,297.5,297.5,297.25,297.25,2
,2012-05-28 22:00,29,297.75,297.75,297.75,297.75,1
,2012-05-28 23:00,29,297.5,297.5,297.5,297.5,1
,2012-05-29 00:30,29,299,299,299,299,1
,2012-05-29 01:00,29,299.5,299.5,299.5,299.5,1
,2012-05-29 02:00,29,299,299.5,298,299.5,17
,2012-05-29 03:30,29,299.25,299.25,299,299,3
,2012-05-29 04:30,29,297.25,297.25,296.75,296.75,2
,2012-05-29 07:00,29,296.75,296.75,296.75,296.75,1
,2012-05-29 07:30,29,297.25,297.75,297.25,297.75,3
,2012-05-29 08:00,29,297,297,297,297,4
,2012-05-29 08:30,29,297.5,297.5,296,297,9
,2012-05-29 09:00,29,296.75,297.75,296.75,296.75,22
,2012-05-29 09:30,29,296.75,296.75,279,284,575
,2012-05-29 10:00,29,283.75,283.75,276.25,283.5,318
,2012-05-29 10:30,29,283.5,283.5,280,281,151
,2012-05-29 11:00,29,280,282.5,278.75,281,130
,2012-05-29 11:30,29,281,283.5,280,283.5,136
,2012-05-29 12:00,29,282.25,283,281.5,281.5,51
,2012-05-29 12:30,29,282,283,281.5,281.5,118
,2012-05-29 13:00,29,282.25,283.25,280,282.5,149
,2012-05-29 13:30,29,283,283,281.25,282.5,16
,2012-05-29 17:30,30,284,284.25,283.75,284.25,6
,2012-05-29 18:00,30,284.25,284.25,283,283,7
,2012-05-29 18:30,30,282.5,283,282.5,283,2
,2012-05-29 19:00,30,282.5,282.5,282.5,282.5,3
,2012-05-29 19:30,30,282.75,282.75,282.75,282.75,1
,2012-05-29 20:00,30,282.5,283,282.5,282.5,3
,2012-05-29 20:30,30,283,283.5,283,283.25,13
,2012-05-29 21:00,30,283,283,282.25,282.25,3
,2012-05-29 22:00,30,283,283,283,283,2
,2012-05-29 22:30,30,283,283,283,283,2
,2012-05-29 23:30,30,283.75,283.75,283.75,283.75,1
,2012-05-30 00:00,30,284,284.25,283.25,283.25,3
,2012-05-30 00:30,30,283.75,283.75,283.75,283.75,1
,2012-05-30 02:00,30,282,282,279,279,12
,2012-05-30 03:30,30,279.25,279.25,277.25,277.25,20
,2012-05-30 04:00,30,277.25,277.25,277.25,277.25,1
,2012-05-30 06:00,30,278.25,278.5,278.25,278.5,2
,2012-05-30 06:30,30,279.5,281.5,279.5,281.5,13
,2012-05-30 07:00,30,280.5,283.25,279.75,279.75,31
,2012-05-30 07:30,30,278.5,280.75,278.5,278.75,22
,2012-05-30 08:00,30,278.25,278.75,277,278,26
,2012-05-30 08:30,30,278,278,270.5,273.25,80
,2012-05-30 09:00,30,271,273,269.25,269.5,257
,2012-05-30 09:30,30,269,271.25,266.25,270,441
,2012-05-30 10:00,30,270,272.25,267.25,267.75,204
,2012-05-30 10:30,30,267.5,269,267,269,129
,2012-05-30 11:00,30,268.5,271,268.5,270,209
,2012-05-30 11:30,30,270,270,267,268,309
,2012-05-30 12:00,30,268,270.5,267.75,270.5,285
,2012-05-30 12:30,30,270,270,268,269,217
,2012-05-30 13:00,30,269.75,271.5,269,271,119
,2012-05-30 13:30,30,271,271.5,271,271,10
,2012-05-30 17:00,31,271,273.25,271,272.75,11
,2012-05-30 17:30,31,272.5,272.75,271.25,271.25,4
,2012-05-30 18:00,31,272.5,272.5,272.5,272.5,1
,2012-05-30 19:00,31,272,272,272,272,1
,2012-05-30 19:30,31,272.5,272.5,272.5,272.5,3
,2012-05-30 20:00,31,272.5,272.5,272.5,272.5,1
,2012-05-30 20:30,31,272.75,272.75,272.75,272.75,1
,2012-05-30 21:00,31,273,274,273,274,13
,2012-05-30 23:30,31,272.5,272.5,272.5,272.5,3
,2012-05-31 00:30,31,273,273,273,273,1
,2012-05-31 01:30,31,272,272,271.75,271.75,8
,2012-05-31 02:00,31,271.75,271.75,271,271,5
,2012-05-31 03:00,31,271,271,271,271,3
,2012-05-31 03:30,31,270.75,270.75,270,270,5
,2012-05-31 04:00,31,270,270,270,270,1
,2012-05-31 05:00,31,270,270,269,269,6
,2012-05-31 05:30,31,269,269,269,269,1
,2012-05-31 07:00,31,268.5,270.25,268.5,270.25,3
,2012-05-31 07:30,31,269,269.75,263,266.25,62
,2012-05-31 08:00,31,265.5,265.5,264,265.5,29
,2012-05-31 08:30,31,265.5,267,265,265.75,28
,2012-05-31 09:00,31,266.5,270.5,265.5,270.25,70
,2012-05-31 09:30,31,268.5,269.5,262.25,268.5,401
,2012-05-31 10:00,31,268.5,272,268,271,137
,2012-05-31 10:30,31,271,278,270.25,277.25,147
,2012-05-31 11:00,31,278,280.75,276.5,278.5,138
,2012-05-31 11:30,31,278.75,278.75,277.5,277.5,51
,2012-05-31 12:00,31,277.5,279.25,277.5,278,48
,2012-05-31 12:30,31,278.25,279.5,278,279.5,41
,2012-05-31 13:00,31,279.5,282.25,279,282,150
,2012-05-31 13:30,31,282.5,282.5,282,282,24
,2012-05-31 17:00,1,283,284.5,282.25,282.25,12
,2012-05-31 17:30,1,283.75,283.75,283.75,283.75,1
,2012-05-31 18:00,1,284.25,284.5,284.25,284.25,6
,2012-05-31 18:30,1,284.25,284.25,283.75,284,4
,2012-05-31 19:30,1,282.75,282.75,282,282,11
,2012-05-31 23:00,1,282.25,282.25,282,282,2
,2012-06-01 01:30,1,282,282,282,282,1
,2012-06-01 02:00,1,282,283,282,283,3
,2012-06-01 03:00,1,283.25,283.25,283.25,283.25,1
,2012-06-01 03:30,1,282,282,282,282,3
,2012-06-01 04:30,1,282.75,282.75,282.75,282.75,1
,2012-06-01 05:00,1,282.5,282.5,282.5,282.5,1
,2012-06-01 05:30,1,282.5,282.5,282.5,282.5,1
,2012-06-01 06:30,1,282,282,282,282,3
,2012-06-01 07:00,1,282,282,282,282,1
,2012-06-01 07:30,1,281.5,281.75,276.5,276.75,41
,2012-06-01 08:00,1,280.5,284.5,280.5,283.75,24
,2012-06-01 08:30,1,284,287.5,284,287.5,26
,2012-06-01 09:00,1,287,287,283.25,283.25,28
,2012-06-01 09:30,1,285.5,286.5,282,285.25,77
,2012-06-01 10:00,1,285.5,289.5,285.5,286.75,54
,2012-06-01 10:30,1,286.25,287.5,286,286.5,21
,2012-06-01 11:00,1,287,287.25,284.75,286.25,9
,2012-06-01 11:30,1,285,285,285,285,3
,2012-06-01 12:00,1,284,284,283,283,9
,2012-06-01 12:30,1,282.5,282.5,281.5,282.5,13
,2012-06-01 13:00,1,281.5,285.75,281.5,282,72
,2012-06-01 13:30,1,282.5,282.5,282.5,282.5,1
,2012-06-03 17:00,4,285,289.5,284.75,284.75,13
,2012-06-03 17:30,4,282.25,282.5,282.25,282.5,2
,2012-06-03 18:00,4,282.25,283,282.25,283,4
,2012-06-03 18:30,4,282.25,282.5,280.5,282,60
,2012-06-03 20:30,4,282,282,282,282,1
,2012-06-03 21:30,4,282.5,282.5,282.5,282.5,1
,2012-06-03 23:30,4,281.75,281.75,281.75,281.75,2
,2012-06-04 02:00,4,280.25,280.25,280.25,280.25,2
,2012-06-04 03:00,4,280.25,280.25,280.25,280.25,1
,2012-06-04 03:30,4,281,281,280.25,280.25,2
,2012-06-04 04:30,4,280.25,280.25,280.25,280.25,3
,2012-06-04 05:00,4,280.25,280.5,280.25,280.5,9
,2012-06-04 05:30,4,280.5,282.25,280.5,282.25,8
,2012-06-04 06:00,4,282.5,282.75,282.5,282.75,3
,2012-06-04 06:30,4,283.75,284.75,283.5,284.75,86
,2012-06-04 07:00,4,284.5,285,284.5,284.75,15
,2012-06-04 08:00,4,286,286,285,285,2
,2012-06-04 08:30,4,286.5,286.5,286.5,286.5,3
,2012-06-04 09:00,4,286,286.5,286,286.5,3
,2012-06-04 09:30,4,285.25,286.25,283.5,285.25,25
,2012-06-04 10:00,4,285.25,286,283.25,283.25,49
,2012-06-04 10:30,4,283.5,284,283,284,46
,2012-06-04 11:00,4,283.75,284,283.25,283.25,12
,2012-06-04 11:30,4,283.75,283.75,283.75,283.75,3
,2012-06-04 12:00,4,284.25,284.25,283.5,283.5,4
,2012-06-04 12:30,4,284.25,288.75,284.25,287.5,38
,2012-06-04 13:00,4,288,288.5,286,288,20
,2012-06-04 13:30,4,288.75,289,288.75,289,6
,2012-06-04 18:00,5,289.25,289.25,289.25,289.25,1
,2012-06-04 19:00,5,289.25,289.25,289.25,289.25,3
,2012-06-04 19:30,5,286.75,286.75,286.75,286.75,1
,2012-06-04 22:00,5,288.75,288.75,288.75,288.75,1
,2012-06-05 02:00,5,289,289,287.5,287.5,4
,2012-06-05 03:30,5,287.5,287.5,287.5,287.5,3
,2012-06-05 04:30,5,287.25,287.25,287.25,287.25,4
,2012-06-05 05:30,5,288,288,288,288,3
,2012-06-05 06:30,5,288.25,288.5,288.25,288.5,2
,2012-06-05 07:30,5,288.5,288.5,288.5,288.5,1
,2012-06-05 08:00,5,288,288,287.5,287.5,3
,2012-06-05 08:30,5,288,288,288,288,1
,2012-06-05 09:00,5,288,288.25,287.5,288.25,3
,2012-06-05 09:30,5,287,287,285.75,285.75,42
,2012-06-05 10:00,5,286,288,286,288,31
,2012-06-05 10:30,5,287.25,288.25,287,288.25,14
,2012-06-05 11:00,5,287.75,290.25,287,287,42
,2012-06-05 11:30,5,287.75,289,287.75,289,39
,2012-06-05 12:00,5,288.75,289,287.75,288,26
,2012-06-05 12:30,5,288,288,286.5,287.5,22
,2012-06-05 13:00,5,287.25,289.5,287,289,23
,2012-06-05 13:30,5,289,290.5,289,289.5,53
,2012-06-05 17:00,6,289.25,289.75,289,289,7
,2012-06-05 18:30,6,289.25,289.25,289.25,289.25,1
,2012-06-05 19:00,6,289,289,289,289,2
,2012-06-05 19:30,6,289,289,289,289,2
,2012-06-05 20:00,6,288.75,288.75,288.75,288.75,1
,2012-06-05 20:30,6,289.5,289.5,288.75,288.75,2
,2012-06-05 22:30,6,288.75,288.75,288.75,288.75,1
,2012-06-05 23:00,6,288.25,288.25,288,288,5
,2012-06-05 23:30,6,288,289,288,289,6
,2012-06-06 01:00,6,289.5,290.25,289.5,289.5,5
,2012-06-06 02:00,6,289.5,289.5,289.5,289.5,2
,2012-06-06 02:30,6,290.25,290.25,289.5,289.5,2
,2012-06-06 03:00,6,290.25,290.25,290,290,2
,2012-06-06 03:30,6,290.25,290.5,290.25,290.5,2
,2012-06-06 04:00,6,290.5,290.5,290.5,290.5,22
,2012-06-06 05:00,6,291,292.25,291,292.25,15
,2012-06-06 05:30,6,292,292,291,291,3
,2012-06-06 06:30,6,292.25,292.5,292.25,292.5,9
,2012-06-06 07:00,6,292.5,294.25,292.5,294.25,11
,2012-06-06 07:30,6,294,294,294,294,2
,2012-06-06 08:00,6,292.5,292.5,292.5,292.5,1
,2012-06-06 08:30,6,292.5,298.25,292.5,297.75,47
,2012-06-06 09:00,6,297.5,297.75,296.5,297,16
,2012-06-06 09:30,6,297,297.5,296,296,74
,2012-06-06 10:00,6,296,296.75,295,296.5,21
,2012-06-06 10:30,6,296.5,297.5,296.25,297,26
,2012-06-06 11:00,6,297.25,297.5,296.75,296.75,13
,2012-06-06 11:30,6,296.75,296.75,296.25,296.5,3
,2012-06-06 12:00,6,296,296.25,295.75,295.75,21
,2012-06-06 12:30,6,295.75,296.5,295.75,295.75,9
,2012-06-06 13:00,6,295.25,296.25,293.25,294.25,30
,2012-06-06 13:30,6,296.25,296.25,296.25,296.25,1
,2012-06-06 17:00,7,296.75,296.75,295,295,3
,2012-06-06 19:30,7,294,294,294,294,1
,2012-06-06 22:30,7,294,294,294,294,1
,2012-06-06 23:00,7,294.5,294.5,294.5,294.5,1
,2012-06-07 01:00,7,293.5,293.5,293.25,293.5,3
,2012-06-07 04:30,7,294.25,294.5,294.25,294.5,2
,2012-06-07 05:30,7,294.75,295,294.75,295,3
,2012-06-07 06:00,7,296,297,296,297,5
,2012-06-07 06:30,7,296.75,296.75,296.75,296.75,1
,2012-06-07 07:00,7,296.75,296.75,296.75,296.75,1
,2012-06-07 07:30,7,296.75,296.75,295.75,296.75,5
,2012-06-07 08:00,7,296.5,296.5,296.5,296.5,2
,2012-06-07 08:30,7,297,297,296,296.25,11
,2012-06-07 09:00,7,296,296,294,294,54
,2012-06-07 09:30,7,295,298.75,294.25,298,139
,2012-06-07 10:00,7,298,298.5,297.5,298.5,56
,2012-06-07 10:30,7,298.5,302,297.5,300.75,118
,2012-06-07 11:00,7,301.5,304,301.5,303,77
,2012-06-07 11:30,7,302.5,303.5,299.25,302.5,35
,2012-06-07 12:00,7,302.5,303.75,302.5,303.75,17
,2012-06-07 12:30,7,303,304,301,301.75,15
,2012-06-07 13:00,7,301.5,301.5,300,300,37
,2012-06-07 13:30,7,300.75,301,300.5,300.5,4
,2012-06-07 17:00,8,300.25,300.25,299,299,53
,2012-06-07 17:30,8,299,299,299,299,6
,2012-06-07 18:00,8,298.25,298.25,297.25,298,4
,2012-06-07 19:30,8,298,298,298,298,4
,2012-06-07 20:00,8,298,298,298,298,1
,2012-06-07 22:00,8,297.75,297.75,295,295,9
,2012-06-08 01:30,8,295.75,295.75,295.75,295.75,1
,2012-06-08 02:00,8,297.5,297.5,297.5,297.5,1
,2012-06-08 02:30,8,297,297,297,297,2
,2012-06-08 03:00,8,296.75,296.75,296.75,296.75,2
,2012-06-08 04:00,8,296.75,296.75,296.75,296.75,2
,2012-06-08 05:00,8,295.75,296.5,295.75,296.5,2
,2012-06-08 05:30,8,297,297,297,297,2
,2012-06-08 06:00,8,297.25,297.5,297.25,297.5,3
,2012-06-08 06:30,8,297,297,297,297,1
,2012-06-08 08:00,8,296,296.5,296,296.5,4
,2012-06-08 08:30,8,297.75,297.75,297.75,297.75,1
,2012-06-08 09:00,8,297.75,297.75,296.5,296.5,7
,2012-06-08 09:30,8,296.25,301.75,296.25,301.75,35
,2012-06-08 10:00,8,301.75,302.5,299,299,22
,2012-06-08 10:30,8,301.25,304.75,300,304.75,48
,2012-06-08 11:00,8,304.25,304.25,303,304,27
,2012-06-08 11:30,8,303.75,304.75,303.75,304.75,14
,2012-06-08 12:00,8,304.75,306,303.25,304,25
,2012-06-08 12:30,8,305.25,305.75,299,301.5,51
,2012-06-08 13:00,8,301.75,309,299,303,270
,2012-06-08 13:30,8,304.75,304.75,304,304,13
,2012-06-10 17:00,11,306,310,304.25,305.75,30
,2012-06-10 17:30,11,305.25,305.25,305,305,2
,2012-06-10 18:00,11,306,306,306,306,2
,2012-06-10 19:00,11,305.75,306,305.75,306,2
,2012-06-10 19:30,11,303.75,303.75,303.75,303.75,2
,2012-06-10 20:00,11,306.25,307,306.25,307,3
,2012-06-10 21:00,11,308.25,308.25,308.25,308.25,1
,2012-06-10 21:30,11,308,308.25,308,308.25,3
,2012-06-10 22:00,11,309.25,309.25,309.25,309.25,1
,2012-06-10 23:00,11,308.75,308.75,308.75,308.75,3
,2012-06-10 23:30,11,308.75,308.75,308.75,308.75,1
,2012-06-11 01:30,11,308.25,308.25,308.25,308.25,2
,2012-06-11 02:30,11,307.75,307.75,307.75,307.75,1
,2012-06-11 03:30,11,306.5,306.5,306.5,306.5,3
,2012-06-11 05:00,11,306.5,306.5,306.5,306.5,2
,2012-06-11 06:00,11,307.75,307.75,307.75,307.75,1
,2012-06-11 07:00,11,306.5,306.5,305.75,305.75,5
,2012-06-11 07:30,11,306.25,306.25,306.25,306.25,4
,2012-06-11 08:30,11,306.25,307.25,306.25,307.25,6
,2012-06-11 09:00,11,307.5,308.75,307,308.75,38
,2012-06-11 09:30,11,309,310.25,307.5,307.5,81
,2012-06-11 10:00,11,307,307.5,305,306.75,113
,2012-06-11 10:30,11,306,306.5,301,302,68
,2012-06-11 11:00,11,302,303.75,300,301.75,76
,2012-06-11 11:30,11,301.5,303,301.5,302.75,33
,2012-06-11 12:00,11,302,302.25,298,302.25,45
,2012-06-11 12:30,11,298.75,299.25,295.5,297,39
,2012-06-11 13:00,11,297,297,294.25,295.5,88
,2012-06-11 13:30,11,295.25,295.5,295,295,14
,2012-06-11 17:00,12,297,299.5,297,298,21
,2012-06-11 17:30,12,298,298,297,297,4
,2012-06-11 18:00,12,297,297,297,297,1
,2012-06-11 18:30,12,297,297,297,297,2
,2012-06-11 19:00,12,297,297,297,297,11
,2012-06-11 19:30,12,296.5,298,294.75,294.75,13
,2012-06-11 20:30,12,295.5,295.5,295.5,295.5,1
,2012-06-11 22:00,12,297,297.25,297,297.25,3
,2012-06-12 00:00,12,297.75,297.75,297.75,297.75,1
,2012-06-12 01:00,12,297.75,297.75,296.5,296.5,4
,2012-06-12 02:30,12,297,297,297,297,3
,2012-06-12 03:30,12,296.25,297.75,296.25,297.75,3
,2012-06-12 04:00,12,298,298,298,298,1
,2012-06-12 06:00,12,298.25,298.25,297.5,297.5,4
,2012-06-12 06:30,12,297.75,297.75,297.75,297.75,1
,2012-06-12 07:00,12,297.75,297.75,297.25,297.25,2
,2012-06-12 07:30,12,296.5,298.25,290.75,296,51
,2012-06-12 08:00,12,296,297.75,294,294,18
,2012-06-12 08:30,12,293.5,295.5,292.75,293,22
,2012-06-12 09:00,12,294.25,295,293.75,293.75,5
,2012-06-12 09:30,12,293.25,297,292.75,297,74
,2012-06-12 10:00,12,297.5,300.75,297,298,74
,2012-06-12 10:30,12,298.75,300.25,298.5,300.25,61
,2012-06-12 11:00,12,299.5,299.5,297,298.5,48
,2012-06-12 11:30,12,299,299,296.25,299,109
,2012-06-12 12:00,12,299,300.75,297.75,300,34
,2012-06-12 12:30,12,300.25,300.5,296.25,297.25,59
,2012-06-12 13:00,12,299.25,300.25,292.75,295.5,277
,2012-06-12 13:30,12,295.25,296.75,292.75,293.25,24
,2012-06-12 19:00,13,294,294,294,294,1
,2012-06-12 20:00,13,295.75,297.25,295.75,296.75,7
,2012-06-12 20:30,13,295.75,295.75,295,295,3
,2012-06-12 23:30,13,295,295,294.25,294.25,2
,2012-06-13 00:00,13,295,295.5,295,295.5,8
,2012-06-13 02:30,13,296,296,296,296,1
,2012-06-13 03:00,13,296,296,296,296,1
,2012-06-13 07:00,13,296,297,295.5,296,7
,2012-06-13 07:30,13,295.75,298,294.75,298,9
,2012-06-13 08:00,13,294.25,297.5,294,297.5,16
,2012-06-13 08:30,13,297.5,297.5,296,296,11
,2012-06-13 09:00,13,295.5,297.5,294,297.5,9
,2012-06-13 09:30,13,297.25,308,296,307,145
,2012-06-13 10:00,13,307,308,305.5,305.5,89
,2012-06-13 10:30,13,306,309.5,306,308.5,77
,2012-06-13 11:00,13,308.5,309,307,308.5,39
,2012-06-13 11:30,13,308,308.5,306.25,307.75,30
,2012-06-13 12:00,13,307.75,308.5,306.25,306.25,37
,2012-06-13 12:30,13,307.5,307.5,304.75,305,13
,2012-06-13 13:00,13,304.5,308,304,306,23
,2012-06-13 13:30,13,306,307.75,303.5,307.75,26
,2012-06-13 17:30,14,307,307,307,307,1
,2012-06-13 18:00,14,309.25,309.25,309.25,309.25,1
,2012-06-13 19:00,14,308.75,308.75,307.5,307.5,2
,2012-06-13 20:00,14,307.5,307.5,307.5,307.5,1
,2012-06-13 20:30,14,307.25,307.25,307.25,307.25,2
,2012-06-13 21:00,14,308,308.75,307.25,307.25,5
,2012-06-13 21:30,14,307,307,307,307,4
,2012-06-13 22:00,14,308.5,309.5,308.5,309.5,7
,2012-06-13 22:30,14,307.25,307.25,304,304,10
,2012-06-13 23:30,14,308.75,308.75,308.75,308.75,1
,2012-06-14 02:00,14,308.75,309,308.75,309,4
,2012-06-14 05:00,14,309.25,309.25,309.25,309.25,1
,2012-06-14 07:30,14,309.25,309.75,309,309.75,9
,2012-06-14 08:00,14,309.75,312.75,309.25,312.75,51
,2012-06-14 08:30,14,312.75,312.75,312.5,312.5,3
,2012-06-14 09:00,14,312,312,311.25,311.25,3
,2012-06-14 09:30,14,311.5,312.5,310,310,30
,2012-06-14 10:00,14,309.25,309.5,307.75,307.75,22
,2012-06-14 10:30,14,307.25,307.5,304.5,304.75,37
,2012-06-14 11:00,14,305.5,306.75,304.25,305.75,23
,2012-06-14 11:30,14,305.75,306.25,305.75,306.25,9
,2012-06-14 12:00,14,306.5,306.5,305,305,18
,2012-06-14 12:30,14,305.5,306.5,304.5,305.75,25
,2012-06-14 13:00,14,306,306.25,304,305,24
,2012-06-14 13:30,14,305.5,305.5,304,305.5,12
,2012-06-14 22:30,15,304.25,306.5,304.25,306.5,2
,2012-06-15 02:00,15,306.5,306.5,306.5,306.5,1
,2012-06-15 03:30,15,307.75,307.75,305.25,305.25,5
,2012-06-15 04:30,15,308,308,308,308,2
,2012-06-15 06:30,15,307.75,308,305.25,308,4
,2012-06-15 08:00,15,307,307,307,307,1
,2012-06-15 08:30,15,307.75,307.75,307.5,307.5,3
,2012-06-15 09:00,15,308,309,308,309,13
,2012-06-15 09:30,15,308.5,310,307,310,42
,2012-06-15 10:00,15,309.75,314.25,309.75,311,51
,2012-06-15 10:30,15,311.5,312.75,311.5,312.25,12
,2012-06-15 11:00,15,312.25,312.5,310.5,310.5,14
,2012-06-15 11:30,15,310.75,310.75,308.5,308.5,20
,2012-06-15 12:00,15,309,309,307.5,308,12
,2012-06-15 12:30,15,308,308,306.25,306.25,12
,2012-06-15 13:00,15,307.75,309.25,307.5,307.5,8
,2012-06-15 13:30,15,309.75,309.75,307.75,307.75,5
,2012-06-17 17:00,18,313.75,313.75,305.75,309,5
,2012-06-17 18:30,18,308.5,308.5,308.5,308.5,1
,2012-06-17 19:00,18,309,309,309,309,1
,2012-06-17 19:30,18,309,309,309,309,1
,2012-06-17 20:00,18,310,310,310,310,1
,2012-06-18 06:00,18,310,310,310,310,2
,2012-06-18 06:30,18,310,310,310,310,1
,2012-06-18 07:30,18,311,313.25,311,312.5,5
,2012-06-18 09:00,18,313.5,315,313.5,313.75,6
,2012-06-18 09:30,18,312.5,318,310.5,315,49
,2012-06-18 10:00,18,315.25,319.5,314,319,40
,2012-06-18 10:30,18,318.25,321.25,318.25,318.75,27
,2012-06-18 11:00,18,319.75,319.75,318.5,318.5,13
,2012-06-18 11:30,18,319.75,319.75,315,315.25,13
,2012-06-18 12:00,18,317.75,317.75,313.75,314,13
,2012-06-18 12:30,18,313.25,313.25,311.25,312.5,7
,2012-06-18 13:00,18,313,316,312.5,314,20
,2012-06-18 13:30,18,315.5,315.5,315.5,315.5,1
,2012-06-18 17:00,19,318,318,316,316,2
,2012-06-18 18:00,19,316.75,316.75,316.75,316.75,1
,2012-06-18 18:30,19,316,316,316,316,1
,2012-06-18 19:00,19,316.75,316.75,316.75,316.75,1
,2012-06-18 19:30,19,316.75,316.75,316.75,316.75,2
,2012-06-18 20:00,19,317,317,317,317,2
,2012-06-18 20:30,19,317,318.75,317,318.75,17
,2012-06-18 21:30,19,318.25,318.25,316.5,316.75,7
,2012-06-19 02:00,19,318.75,318.75,318.75,318.75,1
,2012-06-19 03:00,19,318.75,319,318.75,319,5
,2012-06-19 04:30,19,317.5,317.5,317.5,317.5,2
,2012-06-19 05:00,19,317.5,319,317.5,319,7
,2012-06-19 06:30,19,319.5,321,319.5,321,6
,2012-06-19 07:00,19,321.5,322.75,321.5,322,15
,2012-06-19 07:30,19,322.5,322.5,322,322.5,6
,2012-06-19 08:00,19,323,323.25,322.75,322.75,4
,2012-06-19 08:30,19,323,323.5,321,321,11
,2012-06-19 09:00,19,321.5,323,320.25,320.25,23
,2012-06-19 09:30,19,321,324.75,320,324.5,56
,2012-06-19 10:00,19,324.5,332,324.5,327,77
,2012-06-19 10:30,19,328,328.25,327,327.5,12
,2012-06-19 11:00,19,327.75,328,326.75,327,24
,2012-06-19 11:30,19,327.75,328,326.25,327.75,35
,2012-06-19 12:00,19,327.75,328,326.25,326.25,23
,2012-06-19 12:30,19,326,326,323.75,323.75,12
,2012-06-19 13:00,19,324.5,325,323.75,324,13
,2012-06-19 13:30,19,324,324.75,322,322,7
,2012-06-19 17:00,20,322,322,322,322,2
,2012-06-19 18:00,20,324.5,324.5,324.5,324.5,1
,2012-06-19 18:30,20,324.5,324.5,324.5,324.5,6
,2012-06-19 19:30,20,325,325,325,325,1
,2012-06-19 23:00,20,324.75,324.75,324.75,324.75,1
,2012-06-19 23:30,20,324,324,324,324,1
,2012-06-20 00:00,20,323.25,323.25,323.25,323.25,1
,2012-06-20 01:30,20,325,325,325,325,4
,2012-06-20 05:00,20,325,325,325,325,1
,2012-06-20 06:00,20,323,323,323,323,1
,2012-06-20 07:00,20,324,324,323.75,324,4
,2012-06-20 08:30,20,322.25,322.25,322.25,322.25,1
,2012-06-20 09:00,20,321.75,321.75,320.25,321.25,19
,2012-06-20 09:30,20,322,331.5,322,329.75,128
,2012-06-20 10:00,20,328.5,330.25,326.5,329,15
,2012-06-20 10:30,20,329.25,329.75,325.75,326.5,49
,2012-06-20 11:00,20,325.5,328,325.5,328,24
,2012-06-20 11:30,20,326,326,322.75,322.75,19
,2012-06-20 12:00,20,323.25,326.75,323.25,324.5,4
,2012-06-20 12:30,20,324.5,324.5,324.5,324.5,3
,2012-06-20 13:00,20,325,325,325,325,1
,2012-06-20 22:00,21,321.75,321.75,321.75,321.75,1
,2012-06-21 00:30,21,321.75,321.75,321.75,321.75,1
,2012-06-21 04:00,21,322,322,322,322,1
,2012-06-21 04:30,21,322,322,322,322,1
,2012-06-21 06:30,21,324.25,324.25,324.25,324.25,1
,2012-06-21 07:30,21,323.25,323.25,323.25,323.25,2
,2012-06-21 08:00,21,322.5,322.5,322.5,322.5,1
,2012-06-21 08:30,21,321.5,321.5,318.5,319,10
,2012-06-21 09:00,21,318.5,319.25,316.75,316.75,15
,2012-06-21 09:30,21,318.25,321.5,318,321,11
,2012-06-21 10:00,21,319.25,319.5,318.25,318.5,18
,2012-06-21 10:30,21,319.5,319.5,317.25,318,14
,2012-06-21 11:00,21,317.5,317.5,317,317,15
,2012-06-21 11:30,21,317,317.5,316.75,317,8
,2012-06-21 12:00,21,316.5,316.75,315.5,315.5,8
,2012-06-21 12:30,21,315.75,315.75,313.5,315,28
,2012-06-21 13:00,21,313.25,315.5,313.25,315.5,13
,2012-06-21 13:30,21,315,315,314,314,4
,2012-06-21 18:30,22,315,315.75,313,313.25,20
,2012-06-21 19:30,22,312.75,312.75,312.75,312.75,2
,2012-06-21 20:00,22,313,313,313,313,1
,2012-06-22 06:30,22,314.5,314.5,314.5,314.5,1
,2012-06-22 07:30,22,315.75,316,315.75,316,2
,2012-06-22 08:00,22,318.75,318.75,318.75,318.75,1
,2012-06-22 08:30,22,320,322,320,320.5,8
,2012-06-22 09:00,22,320,322.5,320,322,18
,2012-06-22 09:30,22,319.25,324,319.25,323,15
,2012-06-22 10:00,22,323.75,325,323,324,17
,2012-06-22 10:30,22,323,323.75,323,323.75,23
,2012-06-22 11:00,22,324.25,326.5,323.75,326.5,14
,2012-06-22 11:30,22,325,326,324.5,325,26
,2012-06-22 12:00,22,325.25,325.25,321.25,321.25,34
,2012-06-22 12:30,22,322.25,324.5,321.5,324.5,28
,2012-06-22 13:00,22,324.5,330,324.5,330,39
,2012-06-22 13:30,22,329,330.25,328,330.25,7
,2012-06-24 17:00,25,332.75,344,332.75,344,25
,2012-06-24 17:30,25,343.25,346.75,343.25,346.75,15
,2012-06-24 18:30,25,341.25,341.25,341.25,341.25,1
,2012-06-24 19:00,25,339,339,339,339,1
,2012-06-24 19:30,25,340,340,340,340,1
,2012-06-24 21:00,25,340.5,340.5,340.5,340.5,2
,2012-06-25 00:00,25,340.5,340.5,340.5,340.5,2
,2012-06-25 01:00,25,340.5,340.5,340.5,340.5,1
,2012-06-25 01:30,25,340.5,340.5,340.5,340.5,1
,2012-06-25 04:00,25,342.25,342.25,342.25,342.25,1
,2012-06-25 05:30,25,343,343.5,343,343.5,3
,2012-06-25 07:00,25,340,341,340,341,10
,2012-06-25 07:30,25,342.75,342.75,342.75,342.75,5
,2012-06-25 08:00,25,343.75,343.75,343.5,343.75,4
,2012-06-25 09:00,25,346.25,347.25,343,343,8
,2012-06-25 09:30,25,342,348.75,342,348.75,37
,2012-06-25 10:00,25,348.75,348.75,348.75,348.75,10
,2012-06-25 10:30,25,348.75,348.75,348.75,348.75,1
,2012-06-25 11:30,25,348.75,348.75,348.75,348.75,1
,2012-06-25 12:00,25,348.75,348.75,348.75,348.75,6
,2012-06-25 12:30,25,348.75,348.75,348.75,348.75,2
,2012-06-25 17:00,26,355,360.25,355,360.25,15
,2012-06-25 17:30,26,366,369.5,366,369.5,8
,2012-06-25 18:00,26,371.5,372.25,371.5,372.25,2
,2012-06-25 18:30,26,372.25,373.25,372.25,373.25,4
,2012-06-25 19:00,26,373,373,373,373,6
,2012-06-25 19:30,26,371.25,373.25,371.25,373.25,2
,2012-06-25 20:00,26,370.5,370.5,370.5,370.5,1
,2012-06-25 20:30,26,370,370.5,369.5,369.5,9
,2012-06-25 21:00,26,369.25,369.25,369.25,369.25,1
,2012-06-25 21:30,26,369.25,373.25,369,373.25,11
,2012-06-25 23:00,26,372.25,372.25,372.25,372.25,1
,2012-06-26 00:30,26,373,373,373,373,1
,2012-06-26 01:30,26,373.75,375,373.75,375,9
,2012-06-26 02:00,26,375,378.75,375,378.75,29
,2012-06-26 02:30,26,378.75,378.75,378.75,378.75,2
,2012-06-26 03:30,26,378.75,378.75,378.75,378.75,2
,2012-06-26 04:00,26,378.75,378.75,378.75,378.75,7
,2012-06-26 04:30,26,378.75,378.75,375,375,4
,2012-06-26 05:00,26,378.75,378.75,378.75,378.75,3
,2012-06-26 06:00,26,378.75,378.75,378.75,378.75,2
,2012-06-26 06:30,26,378.75,378.75,378.75,378.75,5
,2012-06-26 07:00,26,378.75,378.75,375,376.5,13
,2012-06-26 08:00,26,375,378.75,375,378.75,18
,2012-06-26 08:30,26,378.75,378.75,378,378,4
,2012-06-26 09:00,26,378,378,378,378,2
,2012-06-26 09:30,26,378.75,378.75,373.5,373.5,107
,2012-06-26 10:00,26,373.75,375,369.5,369.5,35
,2012-06-26 10:30,26,369,369.75,358.25,359.75,27
,2012-06-26 11:00,26,359,363.75,357.25,357.5,28
,2012-06-26 11:30,26,361.25,361.25,358,358,3
,2012-06-26 12:00,26,358,358,353.75,353.75,17
,2012-06-26 12:30,26,351,357,346,351.75,17
,2012-06-26 13:00,26,352.25,352.5,349.75,349.75,6
,2012-06-26 13:30,26,347.5,354.5,347.5,354.5,8
,2012-06-26 18:00,27,352,352,352,352,1
,2012-06-27 07:00,27,361,361,361,361,1
,2012-06-27 07:30,27,359.5,371,359.5,371,10
,2012-06-27 08:30,27,371,371,371,371,1
,2012-06-27 09:00,27,370,370,367,367,2
,2012-06-27 09:30,27,362.25,362.25,362.25,362.25,6
,2012-06-27 10:00,27,358.25,360,358.25,360,2
,2012-06-27 10:30,27,359,359,356,356,11
,2012-06-27 11:00,27,358.5,358.5,351.5,351.75,11
,2012-06-27 11:30,27,348.75,348.75,348.75,348.75,1
,2012-06-27 12:00,27,348,348.75,347.75,348,8
,2012-06-27 12:30,27,347,348.25,346.5,346.5,10
,2012-06-27 13:00,27,350,350,346,346,7
,2012-06-27 13:30,27,346.5,346.5,346.5,346.5,3
,2012-06-28 01:30,28,350,350,350,350,2
,2012-06-28 07:30,28,351,351,350.5,350.5,2
,2012-06-28 08:00,28,350.5,350.5,350,350,2
,2012-06-28 08:30,28,350,357,349.5,357,4
,2012-06-28 09:00,28,353,353,353,353,1
,2012-06-28 09:30,28,347.75,348,345.25,348,6
,2012-06-28 10:00,28,345.25,345.25,337.25,339.5,10
,2012-06-28 10:30,28,338.75,338.75,338.75,338.75,1
,2012-06-28 11:00,28,338.5,339,338.5,339,3
,2012-06-28 11:30,28,339,339,339,339,3
,2012-06-28 12:30,28,339,339,338,338,8
,2012-06-29 04:00,29,321,321,321,321,1
,2012-06-29 10:30,29,339.5,339.5,339.5,339.5,1
,2012-06-29 11:30,29,348,348,348,348,1
,2012-06-29 13:30,29,346,346,345,345,5
,2012-07-02 08:30,2,347.75,348,347.75,348,2
,2012-07-02 12:30,2,369.75,369.75,369.75,369.75,1
,2012-07-03 11:30,3,345,354,345,354,8
,2012-07-05 09:30,5,365,365,365,365,4
,2012-07-06 10:00,6,360,360,360,360,2
,2012-07-06 11:30,6,356.25,356.25,356.25,356.25,1
,2012-07-08 17:00,9,354,354,354,354,1
,2012-07-08 17:30,9,375,375,375,375,1
,2012-07-09 10:30,9,375,375,375,375,2
,2012-07-09 11:00,9,375,375,375,375,4
,2012-07-09 11:30,9,375,375,375,375,6
,2012-07-09 12:30,9,375,375,375,375,4
,2012-07-09 13:00,9,375,375,375,375,2
,2012-07-09 13:30,9,375,375,375,375,1
,2012-07-12 10:00,12,400,400,400,400,1