,2008-05-04 18:00,5,1305.25,1306.75,1293.25,1295,4
,2008-05-04 18:30,5,1295.25,1296.75,1286,1288,2
,2008-05-04 19:00,5,1287.5,1293,1284.75,1291,0
,2008-05-04 19:30,5,1292.75,1294.25,1290.5,1292.75,0
,2008-05-04 20:00,5,1292.75,1310,1284.25,1300.75,20
,2008-05-04 20:30,5,1301.75,1302.5,1299,1300.25,4
,2008-05-04 21:00,5,1300.5,1302.75,1299,1301.5,0
,2008-05-04 21:30,5,1301.25,1303.5,1300.5,1300.5,0
,2008-05-04 22:00,5,1300.5,1302,1297,1301.75,0
,2008-05-04 22:30,5,1301.25,1306.5,1300.75,1304.25,0
,2008-05-04 23:00,5,1305.25,1307,1304.75,1305,0
,2008-05-04 23:30,5,1306,1308.5,1306,1307.5,0
,2008-05-05 00:00,5,1309.25,1309.25,1307,1307.25,0
,2008-05-05 00:30,5,1309,1310,1307.75,1307.75,0
,2008-05-05 01:00,5,1307.75,1309.25,1307.5,1307.5,0
,2008-05-05 01:30,5,1307.5,1308.5,1304,1304,0
,2008-05-05 02:00,5,1303.75,1307,1303.5,1303.5,0
,2008-05-05 02:30,5,1305.75,1306.75,1304.75,1304.75,0
,2008-05-05 03:00,5,1305.25,1305.75,1305,1305.75,0
,2008-05-05 03:30,5,1306.5,1308,1306,1306,0
,2008-05-05 04:00,5,1306.5,1306.5,1306.25,1306.25,0
,2008-05-05 04:30,5,1305.5,1306.5,1305,1306.25,0
,2008-05-05 05:00,5,1306,1306.5,1304,1304,0
,2008-05-05 05:30,5,1303.75,1303.75,1295,1295,0
,2008-05-05 09:30,5,1301.5,1312.5,1291.75,1294.5,91
,2008-05-05 10:00,5,1294.75,1309,1289.75,1303.25,45
,2008-05-05 10:30,5,1303,1305,1292,1292.5,19
,2008-05-05 11:00,5,1292.5,1295.25,1286,1288,31
,2008-05-05 11:30,5,1288.5,1295,1287,1294.25,13
,2008-05-05 12:00,5,1294.5,1294.5,1285.75,1289.5,5
,2008-05-05 12:30,5,1289.75,1292.25,1281,1290.75,30
,2008-05-05 13:00,5,1290.75,1294,1281,1284.25,21
,2008-05-05 13:30,5,1286,1286,1286,1286,0
,2008-05-05 18:00,6,1288.25,1289.75,1272,1277.5,3
,2008-05-05 18:30,6,1277.75,1281.5,1277.5,1281,0
,2008-05-05 19:00,6,1280.75,1282.25,1278.75,1282.25,1
,2008-05-05 19:30,6,1282,1284.5,1282,1284.25,0
,2008-05-05 20:00,6,1284.5,1296.5,1284.5,1296,0
,2008-05-05 20:30,6,1295.25,1299,1295,1296,0
,2008-05-05 21:00,6,1296.5,1298.75,1295,1296,0
,2008-05-05 21:30,6,1296.5,1297,1295,1295.25,0
,2008-05-05 22:00,6,1295.25,1296.75,1294.75,1296.25,0
,2008-05-05 22:30,6,1296,1296,1295.5,1295.75,0
,2008-05-05 23:00,6,1295.5,1295.5,1295.25,1295.25,0
,2008-05-05 23:30,6,1295.5,1295.5,1295,1295,0
,2008-05-06 00:00,6,1295.5,1296,1295,1295,0
,2008-05-06 00:30,6,1296,1297.5,1296,1296.25,0
,2008-05-06 01:00,6,1297.25,1298,1295.5,1296.25,0
,2008-05-06 01:30,6,1297,1297.75,1295.75,1296.5,0
,2008-05-06 02:00,6,1296.5,1299.5,1296.5,1296.75,0
,2008-05-06 02:30,6,1297.5,1298,1296.5,1296.5,0
,2008-05-06 03:00,6,1297.75,1302,1297.75,1301.25,0
,2008-05-06 03:30,6,1301,1302,1299.5,1300,0
,2008-05-06 04:00,6,1300,1300,1298,1298,0
,2008-05-06 04:30,6,1298,1298,1297.25,1298,0
,2008-05-06 05:00,6,1298.25,1302,1298.25,1301.75,0
,2008-05-06 05:30,6,1301.75,1302,1296.75,1298,0
,2008-05-06 09:30,6,1303.5,1322.25,1303,1318.5,118
,2008-05-06 10:00,6,1318.5,1334,1315.25,1331.5,84
,2008-05-06 10:30,6,1331.5,1332,1321.5,1324.75,24
,2008-05-06 11:00,6,1324.75,1327.25,1309.5,1312,38
,2008-05-06 11:30,6,1312.25,1316,1305,1309,20
,2008-05-06 12:00,6,1309,1312,1301,1303.25,16
,2008-05-06 12:30,6,1303,1307,1294,1300.5,35
,2008-05-06 13:00,6,1300,1300,1276,1277.5,59
,2008-05-06 13:30,6,1277,1277,1277,1277,0
,2008-05-06 18:00,7,1280,1285,1275.25,1284,4
,2008-05-06 18:30,7,1284.25,1291.25,1284.25,1290,1
,2008-05-06 19:00,7,1289.25,1292.75,1289,1290.5,0
,2008-05-06 19:30,7,1291.25,1291.25,1287.5,1291,0
,2008-05-06 20:00,7,1290.25,1299,1289.5,1296.5,2
,2008-05-06 20:30,7,1295.5,1296.75,1291.25,1292.5,0
,2008-05-06 21:00,7,1292.25,1295,1292.25,1295,0
,2008-05-06 21:30,7,1293.75,1293.75,1290.75,1291,0
,2008-05-06 22:00,7,1291.75,1291.75,1284.25,1284.25,0
,2008-05-06 22:30,7,1284,1284,1279.5,1280,0
,2008-05-06 23:00,7,1280,1286.5,1278.5,1282.25,0
,2008-05-06 23:30,7,1284.25,1287.5,1282.25,1285.25,0
,2008-05-07 00:00,7,1286.75,1288,1285,1288,0
,2008-05-07 00:30,7,1288.75,1289.25,1284,1284,0
,2008-05-07 01:00,7,1284,1285.5,1284,1284.25,0
,2008-05-07 01:30,7,1284,1284.75,1281.25,1284,0
,2008-05-07 02:00,7,1284,1288,1284,1287,0
,2008-05-07 02:30,7,1286.5,1287,1286.5,1287,0
,2008-05-07 03:00,7,1286.75,1286.75,1285,1285,0
,2008-05-07 03:30,7,1286,1286.5,1286,1286.25,0
,2008-05-07 04:00,7,1286.5,1287,1286,1286.75,0
,2008-05-07 04:30,7,1287,1288.75,1286.25,1286.75,0
,2008-05-07 05:00,7,1286.5,1286.5,1282,1282,0
,2008-05-07 05:30,7,1282,1282,1278,1278,0
,2008-05-07 06:00,7,1280.5,1280.5,1280.5,1280.5,0
,2008-05-07 09:30,7,1281,1299.5,1276,1293.75,95
,2008-05-07 10:00,7,1293.5,1293.5,1282.75,1288.25,38
,2008-05-07 10:30,7,1288.75,1298.5,1288,1297.25,20
,2008-05-07 11:00,7,1297,1299,1290.75,1294.25,13
,2008-05-07 11:30,7,1294.5,1294.5,1285.5,1289,13
,2008-05-07 12:00,7,1288.5,1306.25,1288,1304.5,47
,2008-05-07 12:30,7,1304.25,1306.5,1300,1305,26
,2008-05-07 13:00,7,1305.25,1311.5,1301.5,1307.75,39
,2008-05-07 13:30,7,1309,1309,1309,1309,0
,2008-05-07 18:00,8,1312,1316.75,1309.5,1314.75,3
,2008-05-07 18:30,8,1314.75,1315.75,1314,1315,0
,2008-05-07 19:00,8,1315.5,1317.5,1315,1316.75,0
,2008-05-07 19:30,8,1317,1317,1315,1315.5,0
,2008-05-07 20:00,8,1315.25,1315.25,1314,1314,0
,2008-05-07 20:30,8,1314,1315,1310,1313,0
,2008-05-07 21:00,8,1313.75,1313.75,1308.25,1309,0
,2008-05-07 21:30,8,1309.25,1309.75,1298.75,1300,1
,2008-05-07 22:00,8,1300,1302.5,1297.5,1302.5,0
,2008-05-07 22:30,8,1304,1305.5,1303.5,1304.75,0
,2008-05-07 23:00,8,1304.75,1306.5,1304.75,1306,0
,2008-05-07 23:30,8,1305.5,1306,1305.5,1306,0
,2008-05-08 00:00,8,1305,1308.25,1304.75,1305,0
,2008-05-08 00:30,8,1305,1305,1300,1300,0
,2008-05-08 01:00,8,1301.25,1303.75,1300,1303.75,0
,2008-05-08 01:30,8,1304,1306,1303.5,1303.5,0
,2008-05-08 02:00,8,1305.75,1307.75,1303.5,1306.75,0
,2008-05-08 02:30,8,1306,1307.5,1305.5,1307.5,0
,2008-05-08 03:00,8,1307.25,1307.25,1303.25,1303.25,0
,2008-05-08 03:30,8,1303.25,1305.75,1303,1304.75,0
,2008-05-08 04:00,8,1304.75,1307.5,1304.5,1307.5,0
,2008-05-08 04:30,8,1307.75,1307.75,1305.25,1306.5,0
,2008-05-08 05:00,8,1307.25,1309.5,1307.25,1309.5,0
,2008-05-08 05:30,8,1309.25,1309.75,1305,1308.25,0
,2008-05-08 06:00,8,1308,1308,1308,1308,0
,2008-05-08 09:30,8,1306,1321,1303.75,1310.5,77
,2008-05-08 10:00,8,1310.75,1319,1306,1314.5,52
,2008-05-08 10:30,8,1314.75,1318.75,1312.5,1316,22
,2008-05-08 11:00,8,1315.75,1316.25,1312,1314.25,1
,2008-05-08 11:30,8,1314.25,1317.5,1313,1317.25,3
,2008-05-08 12:00,8,1316.75,1318.75,1314.5,1315.75,9
,2008-05-08 12:30,8,1315.75,1316,1307.25,1307.25,15
,2008-05-08 13:00,8,1307,1312.5,1301,1312,34
,2008-05-08 13:30,8,1310,1310,1310,1310,0
,2008-05-08 18:00,9,1312.5,1317,1311.25,1314.5,1
,2008-05-08 18:30,9,1314.5,1316.5,1314.25,1314.25,0
,2008-05-08 19:00,9,1314.25,1316.25,1313.5,1315,0
,2008-05-08 19:30,9,1315,1315,1313,1313.75,0
,2008-05-08 20:00,9,1313.75,1314,1310,1312.5,0
,2008-05-08 20:30,9,1312.75,1312.75,1310,1311.75,0
,2008-05-08 21:00,9,1312.25,1313.5,1311,1312.5,0
,2008-05-08 21:30,9,1313,1313,1308.75,1309,0
,2008-05-08 22:00,9,1308.75,1313,1308.5,1311.25,0
,2008-05-08 22:30,9,1311.25,1313,1311.25,1312.75,0
,2008-05-08 23:00,9,1312.5,1313,1311.75,1311.75,0
,2008-05-08 23:30,9,1311.25,1311.25,1311,1311,0
,2008-05-09 00:00,9,1310.25,1313,1310.25,1312.75,0
,2008-05-09 00:30,9,1312.75,1313.25,1311.25,1312,0
,2008-05-09 01:00,9,1312,1312.75,1312,1312.5,0
,2008-05-09 01:30,9,1312,1312,1308,1311,1
,2008-05-09 02:00,9,1311,1311.75,1311,1311.75,0
,2008-05-09 02:30,9,1311.75,1315,1311.75,1313.5,0
,2008-05-09 03:00,9,1314,1319.25,1314,1318.5,0
,2008-05-09 03:30,9,1318.5,1320,1318,1319,0
,2008-05-09 04:00,9,1319.75,1322,1319.25,1320,0
,2008-05-09 04:30,9,1320,1322.75,1320,1322.75,0
,2008-05-09 05:00,9,1322.5,1327,1322,1325.25,2
,2008-05-09 05:30,9,1325.25,1326.5,1322,1325.75,0
,2008-05-09 09:30,9,1345.25,1367.25,1340.5,1344.25,136
,2008-05-09 10:00,9,1344.5,1345.25,1335.5,1336.25,42
,2008-05-09 10:30,9,1336,1340.5,1330.5,1339,39
,2008-05-09 11:00,9,1339,1343.5,1336.25,1337,12
,2008-05-09 11:30,9,1337,1348.25,1337,1345,11
,2008-05-09 12:00,9,1345,1359,1345,1353.25,25
,2008-05-09 12:30,9,1353,1353.75,1343.5,1346.75,25
,2008-05-09 13:00,9,1346.75,1358.5,1345.5,1358.25,23
,2008-05-09 13:30,9,1358,1358,1358,1358,0
,2008-05-11 18:00,12,1361,1369,1352.5,1369,5
,2008-05-11 18:30,12,1368.5,1371,1365,1366.75,0
,2008-05-11 19:00,12,1365.5,1367.5,1365,1366.25,0
,2008-05-11 19:30,12,1366.25,1367.5,1365.75,1366.75,0
,2008-05-11 20:00,12,1366,1371.75,1365,1371.25,0
,2008-05-11 20:30,12,1371,1372,1367.5,1368.75,0
,2008-05-11 21:00,12,1369,1369.25,1367,1369,0
,2008-05-11 21:30,12,1369.25,1370.25,1368.5,1368.5,0
,2008-05-11 22:00,12,1368.25,1369.5,1367.25,1369,0
,2008-05-11 22:30,12,1369.25,1371.25,1368.25,1368.75,0
,2008-05-11 23:00,12,1368.5,1369,1367,1368.25,0
,2008-05-11 23:30,12,1368,1369.5,1368,1368,0
,2008-05-12 00:00,12,1368.25,1370,1366.75,1366.75,0
,2008-05-12 00:30,12,1366.5,1368,1365,1366.5,0
,2008-05-12 01:00,12,1366,1367.25,1363.75,1365.5,0
,2008-05-12 01:30,12,1365.5,1368.5,1365,1367,0
,2008-05-12 02:00,12,1367,1368.5,1367,1367,0
,2008-05-12 02:30,12,1365.25,1366.75,1364.25,1364.25,0
,2008-05-12 03:00,12,1364.75,1366.75,1361,1365,0
,2008-05-12 03:30,12,1366.75,1369,1363.25,1363.25,0
,2008-05-12 04:00,12,1363.75,1367.75,1363.75,1364.25,0
,2008-05-12 04:30,12,1365,1371.5,1364,1371.5,0
,2008-05-12 05:00,12,1370.75,1373.75,1370.5,1373.25,0
,2008-05-12 05:30,12,1372.5,1372.5,1369.5,1371.5,0
,2008-05-12 09:30,12,1371.5,1375.5,1353.5,1360.5,115
,2008-05-12 10:00,12,1360.5,1366.5,1356,1362.75,39
,2008-05-12 10:30,12,1362.5,1364,1351,1353.5,24
,2008-05-12 11:00,12,1353.25,1354.25,1345.25,1348.25,40
,2008-05-12 11:30,12,1348.75,1353.5,1348,1348.5,5
,2008-05-12 12:00,12,1348.5,1349,1340.25,1342,23
,2008-05-12 12:30,12,1342,1352,1338.25,1349.25,30
,2008-05-12 13:00,12,1349.25,1349.5,1341.5,1344.25,17
,2008-05-12 13:30,12,1342.5,1342.5,1342.5,1342.5,0
,2008-05-12 18:00,13,1349.25,1353,1346.25,1349.5,2
,2008-05-12 18:30,13,1349.75,1350,1343.25,1344.5,0
,2008-05-12 19:00,13,1343.25,1346.5,1342,1346.5,0
,2008-05-12 19:30,13,1345.5,1351.5,1344.25,1349.75,0
,2008-05-12 20:00,13,1349.75,1350,1347.5,1349,0
,2008-05-12 20:30,13,1349.75,1353.75,1349.75,1353,0
,2008-05-12 21:00,13,1353,1357,1352.75,1355.75,1
,2008-05-12 21:30,13,1356,1356.25,1353,1354.25,0
,2008-05-12 22:00,13,1354.25,1358,1354.25,1357.25,0
,2008-05-12 22:30,13,1357.75,1358,1356.25,1357,0
,2008-05-12 23:00,13,1356.5,1357.75,1356,1357.5,0
,2008-05-12 23:30,13,1357,1357,1354,1354,0
,2008-05-13 00:00,13,1354.25,1355.5,1354.25,1355.5,0
,2008-05-13 00:30,13,1355.5,1357.5,1353.5,1355,0
,2008-05-13 01:00,13,1354.5,1354.5,1352.75,1352.75,0
,2008-05-13 01:30,13,1353,1353.5,1352.75,1353.25,0
,2008-05-13 02:00,13,1352.5,1354.25,1351.75,1353.75,0
,2008-05-13 02:30,13,1353.5,1356,1353.5,1356,0
,2008-05-13 03:00,13,1356.25,1356.75,1355,1356.25,0
,2008-05-13 03:30,13,1356.5,1356.75,1353.25,1353.25,0
,2008-05-13 04:00,13,1355.25,1357.5,1355.25,1357.5,0
,2008-05-13 04:30,13,1354.5,1356,1354.5,1355,0
,2008-05-13 05:00,13,1355,1355.25,1351.75,1351.75,0
,2008-05-13 05:30,13,1351.5,1353,1347,1348,0
,2008-05-13 09:30,13,1339.75,1354.25,1334.75,1351.25,103
,2008-05-13 10:00,13,1351.25,1362.75,1348.25,1360,55
,2008-05-13 10:30,13,1360,1366,1357.75,1358.25,34
,2008-05-13 11:00,13,1358.25,1359.5,1356.5,1357.25,9
,2008-05-13 11:30,13,1357.25,1359.75,1355,1357,9
,2008-05-13 12:00,13,1357,1358.75,1354.25,1354.5,3
,2008-05-13 12:30,13,1354.25,1364,1354.25,1363.25,15
,2008-05-13 13:00,13,1363.25,1382.5,1363,1381.75,54
,2008-05-13 13:30,13,1379.5,1379.5,1379.5,1379.5,0
,2008-05-13 18:00,14,1380,1381.5,1375,1377,1
,2008-05-13 18:30,14,1376.75,1378.5,1376,1376.5,0
,2008-05-13 19:00,14,1377.5,1378.25,1376,1376,0
,2008-05-13 19:30,14,1376.75,1377.5,1376.25,1377.5,0
,2008-05-13 20:00,14,1377.5,1383.25,1377.5,1380.5,1
,2008-05-13 20:30,14,1380.25,1382.5,1380,1380.5,0
,2008-05-13 21:00,14,1380,1383,1377.75,1383,0
,2008-05-13 21:30,14,1383,1384.25,1379.25,1381,0
,2008-05-13 22:00,14,1381.75,1385.75,1381.75,1384.5,0
,2008-05-13 22:30,14,1384.5,1385.25,1382.25,1383.75,0
,2008-05-13 23:00,14,1384,1386.25,1383,1385.25,0
,2008-05-13 23:30,14,1384,1384,1383,1384,0
,2008-05-14 00:00,14,1384,1385.25,1383.75,1385,0
,2008-05-14 00:30,14,1385,1385,1383.5,1384.25,0
,2008-05-14 01:00,14,1385.25,1386.5,1385.25,1385.25,0
,2008-05-14 01:30,14,1385.5,1386.75,1385,1386.75,0
,2008-05-14 02:00,14,1386.75,1388,1386,1388,0
,2008-05-14 02:30,14,1388,1388,1385.75,1387,0
,2008-05-14 03:00,14,1386.75,1387.5,1386.75,1387,0
,2008-05-14 03:30,14,1387.25,1387.25,1384,1384.25,0
,2008-05-14 04:00,14,1385,1385.75,1384,1384.5,1
,2008-05-14 04:30,14,1384.5,1384.75,1382,1382,0
,2008-05-14 05:00,14,1383,1383.5,1379.5,1379.75,0
,2008-05-14 05:30,14,1380,1380.75,1375.75,1378,0
,2008-05-14 09:30,14,1374.75,1381,1366.5,1378.5,93
,2008-05-14 10:00,14,1378.5,1386.75,1376.5,1386,48
,2008-05-14 10:30,14,1386,1387.75,1377.75,1381.75,25
,2008-05-14 11:00,14,1381.5,1384.5,1378.5,1380.75,11
,2008-05-14 11:30,14,1380.25,1384,1377,1378,6
,2008-05-14 12:00,14,1378,1384.5,1374.5,1384,17
,2008-05-14 12:30,14,1384.25,1385.5,1376.25,1376.75,21
,2008-05-14 13:00,14,1376.75,1382,1376,1379.75,16
,2008-05-14 13:30,14,1379.5,1379.5,1379.5,1379.5,0
,2008-05-14 18:00,15,1379,1380,1372,1372.5,0
,2008-05-14 18:30,15,1372.75,1374.5,1369.25,1370,3
,2008-05-14 19:00,15,1370,1376.5,1370,1373.25,0
,2008-05-14 19:30,15,1373.75,1374,1372.75,1373.25,0
,2008-05-14 20:00,15,1373.25,1374,1372,1372.25,0
,2008-05-14 20:30,15,1372.5,1372.5,1370,1370,0
,2008-05-14 21:00,15,1371,1371,1368.5,1369.25,0
,2008-05-14 21:30,15,1370,1370,1367.5,1368,0
,2008-05-14 22:00,15,1367.75,1369.5,1367,1368.25,0
,2008-05-14 22:30,15,1368.5,1369.25,1368.25,1369,0
,2008-05-14 23:00,15,1368.5,1369.25,1367.5,1367.5,0
,2008-05-14 23:30,15,1367.5,1369.25,1365.25,1366.75,0
,2008-05-15 00:00,15,1366.75,1367.75,1364.75,1365,0
,2008-05-15 00:30,15,1364.75,1365.5,1363.5,1364.5,0
,2008-05-15 01:00,15,1364.25,1367,1364.25,1366,0
,2008-05-15 01:30,15,1366.5,1369,1366.5,1368,0
,2008-05-15 02:00,15,1369,1370,1368.5,1370,0
,2008-05-15 02:30,15,1370,1371,1369.75,1370.75,0
,2008-05-15 03:00,15,1370.75,1370.75,1369,1369,0
,2008-05-15 03:30,15,1369,1369.25,1367,1367,0
,2008-05-15 04:00,15,1368,1368.25,1368,1368.25,0
,2008-05-15 04:30,15,1368.25,1369.5,1367.5,1369,0
,2008-05-15 05:00,15,1367.5,1368,1364,1364.75,0
,2008-05-15 05:30,15,1365,1369,1365,1367.75,0
,2008-05-15 09:30,15,1370,1377.75,1362.5,1368,95
,2008-05-15 10:00,15,1367.75,1371,1366.5,1368,10
,2008-05-15 10:30,15,1368.25,1369.25,1341.25,1345.5,96
,2008-05-15 11:00,15,1345.5,1353.25,1335.25,1339.5,74
,2008-05-15 11:30,15,1339.5,1340,1311,1325.5,131
,2008-05-15 12:00,15,1325.75,1327.75,1320.5,1320.5,15
,2008-05-15 12:30,15,1320.5,1340.5,1319,1332.25,46
,2008-05-15 13:00,15,1332.25,1349,1330.75,1347.25,38
,2008-05-15 13:30,15,1347.5,1347.5,1347.5,1347.5,0
,2008-05-15 18:00,16,1350.5,1358.5,1349.5,1352.75,5
,2008-05-15 18:30,16,1353.25,1356.5,1352.25,1354.5,0
,2008-05-15 19:00,16,1354,1355,1353.5,1354,0
,2008-05-15 19:30,16,1354.25,1355.25,1354,1354,0
,2008-05-15 20:00,16,1354.75,1356,1354.75,1355,0
,2008-05-15 20:30,16,1355,1357.25,1355,1357.25,0
,2008-05-15 21:00,16,1357,1358.25,1357,1357.25,0
,2008-05-15 21:30,16,1357.25,1358,1357,1358,0
,2008-05-15 22:00,16,1358,1360,1357.5,1359.25,0
,2008-05-15 22:30,16,1359.5,1360,1358.25,1358.25,0
,2008-05-15 23:00,16,1358.25,1359.75,1358,1358,0
,2008-05-15 23:30,16,1358,1359.75,1358,1359.75,0
,2008-05-16 00:00,16,1359,1360,1359,1359.25,0
,2008-05-16 00:30,16,1359,1360,1359,1359.75,0
,2008-05-16 01:00,16,1359.25,1359.25,1357.25,1359,0
,2008-05-16 01:30,16,1357.5,1362,1357,1361.75,0
,2008-05-16 02:00,16,1361.75,1362,1359.75,1362,0
,2008-05-16 02:30,16,1361.75,1363.5,1361.75,1363,0
,2008-05-16 03:00,16,1362.75,1362.75,1359.75,1360,0
,2008-05-16 03:30,16,1361,1362.5,1360,1362.5,0
,2008-05-16 04:00,16,1363.25,1363.75,1362.75,1363.5,0
,2008-05-16 04:30,16,1362.75,1363.75,1362.5,1362.75,0
,2008-05-16 05:00,16,1362,1363.5,1361.5,1362,0
,2008-05-16 05:30,16,1362,1363.25,1361.75,1362.75,0
,2008-05-16 09:30,16,1369.25,1402,1369.25,1393.25,177
,2008-05-16 10:00,16,1393.25,1396,1390.75,1393.75,49
,2008-05-16 10:30,16,1393.75,1397.75,1387.25,1389.25,35
,2008-05-16 11:00,16,1389.25,1390.25,1381,1382,25
,2008-05-16 11:30,16,1382.25,1385,1373.25,1373.5,20
,2008-05-16 12:00,16,1373.5,1375.5,1366.5,1370.25,24
,2008-05-16 12:30,16,1370.5,1379.5,1366,1376,31
,2008-05-16 13:00,16,1375.25,1379.5,1372.5,1376.75,20
,2008-05-16 13:30,16,1378,1378,1378,1378,0
,2008-05-18 18:00,19,1377.25,1377.25,1361.25,1366.5,7
,2008-05-18 18:30,19,1367.25,1367.25,1346,1355.25,2
,2008-05-18 19:00,19,1354,1358.5,1352.25,1358,0
,2008-05-18 19:30,19,1358.5,1362,1358.25,1360.5,0
,2008-05-18 20:00,19,1362,1362,1360,1360.5,0
,2008-05-18 20:30,19,1360.5,1361.5,1358.75,1360.25,0
,2008-05-18 21:00,19,1360.25,1360.25,1355.25,1356.25,0
,2008-05-18 21:30,19,1355.75,1357.5,1355.5,1356,0
,2008-05-18 22:00,19,1356,1358,1355.5,1357.75,0
,2008-05-18 22:30,19,1357.75,1359,1357,1358,0
,2008-05-18 23:00,19,1359.5,1359.75,1357.25,1357.25,0
,2008-05-18 23:30,19,1357.5,1357.75,1357.25,1357.25,0
,2008-05-19 00:00,19,1357.75,1358.25,1357.25,1358,0
,2008-05-19 00:30,19,1357.25,1357.25,1354.25,1355,0
,2008-05-19 01:00,19,1356.75,1357.75,1355,1357.75,0
,2008-05-19 01:30,19,1357.75,1357.75,1355.5,1355.75,0
,2008-05-19 02:00,19,1356,1356.5,1356,1356.5,0
,2008-05-19 02:30,19,1356.5,1357.5,1355,1357,0
,2008-05-19 03:00,19,1358,1358,1356,1358,0
,2008-05-19 03:30,19,1358,1359.5,1358,1358.5,0
,2008-05-19 04:00,19,1358.25,1359.75,1356.5,1356.5,0
,2008-05-19 04:30,19,1357,1359.25,1356.5,1358,0
,2008-05-19 05:00,19,1358,1358,1354,1354.25,0
,2008-05-19 05:30,19,1354.25,1358.5,1354,1358.5,0
,2008-05-19 09:30,19,1350.25,1356,1321.5,1333.75,175
,2008-05-19 10:00,19,1334,1336,1325.5,1331.25,53
,2008-05-19 10:30,19,1331.25,1333.75,1328.25,1332.75,8
,2008-05-19 11:00,19,1332.75,1338,1331.5,1335.75,11
,2008-05-19 11:30,19,1335.5,1337.25,1331.25,1336,6
,2008-05-19 12:00,19,1336,1343.75,1335.75,1340.75,12
,2008-05-19 12:30,19,1340.5,1347.25,1338.5,1342,19
,2008-05-19 13:00,19,1342.25,1346.5,1330.5,1334.75,28
,2008-05-19 13:30,19,1333,1333,1333,1333,0
,2008-05-19 18:00,20,1340.5,1344,1334.75,1340.75,3
,2008-05-19 18:30,20,1341,1341,1336.25,1338.5,0
,2008-05-19 19:00,20,1338.75,1339.25,1335.25,1337,0
,2008-05-19 19:30,20,1337.5,1337.5,1330.5,1331.25,0
,2008-05-19 20:00,20,1331,1331.5,1324,1326,2
,2008-05-19 20:30,20,1325.5,1327.75,1323,1324.25,0
,2008-05-19 21:00,20,1324.25,1326.25,1323,1326,0
,2008-05-19 21:30,20,1326,1327.75,1324.5,1327.75,0
,2008-05-19 22:00,20,1327.75,1328,1326,1327.75,0
,2008-05-19 22:30,20,1327,1327.25,1324.5,1325,0
,2008-05-19 23:00,20,1324.5,1325.25,1324,1324,0
,2008-05-19 23:30,20,1326,1328.75,1324.5,1328.5,0
,2008-05-20 00:00,20,1328.75,1329.5,1328.25,1328.75,0
,2008-05-20 00:30,20,1329.25,1332,1329.25,1330.75,0
,2008-05-20 01:00,20,1330.25,1332,1330,1332,0
,2008-05-20 01:30,20,1332,1332.5,1331,1331,0
,2008-05-20 02:00,20,1331.75,1334,1330.5,1331.25,0
,2008-05-20 02:30,20,1331.25,1333,1331,1333,0
,2008-05-20 03:00,20,1333,1334,1332.75,1333.25,0
,2008-05-20 03:30,20,1333.25,1334.75,1332,1332,0
,2008-05-20 04:00,20,1334.75,1335,1333,1334,0
,2008-05-20 04:30,20,1333.25,1333.25,1333.25,1333.25,0
,2008-05-20 05:00,20,1334.5,1338.75,1334.5,1337.5,0
,2008-05-20 05:30,20,1337,1338.5,1335.75,1338,0
,2008-05-20 06:00,20,1338,1338,1338,1338,0
,2008-05-20 09:30,20,1345,1363.5,1342.5,1355.75,104
,2008-05-20 10:00,20,1356,1359.25,1347,1347.5,44
,2008-05-20 10:30,20,1347.75,1352.5,1343,1351.5,28
,2008-05-20 11:00,20,1351.5,1353,1348.75,1351.25,8
,2008-05-20 11:30,20,1350.75,1356.75,1350.75,1355.75,7
,2008-05-20 12:00,20,1355.75,1357.5,1348.5,1348.75,5
,2008-05-20 12:30,20,1349,1349.5,1337,1338.5,52
,2008-05-20 13:00,20,1339,1340.25,1330,1333.5,39
,2008-05-20 13:30,20,1331.5,1331.5,1331.5,1331.5,0
,2008-05-20 18:00,21,1329.25,1331.5,1326,1329.5,0
,2008-05-20 18:30,21,1329.75,1330.5,1327,1329.5,0
,2008-05-20 19:00,21,1329.25,1330.25,1329.25,1330,0
,2008-05-20 19:30,21,1330,1330.5,1328,1328.25,0
,2008-05-20 20:00,21,1328.25,1330,1326.5,1329,0
,2008-05-20 20:30,21,1329,1331.25,1328.75,1331.25,0
,2008-05-20 21:00,21,1330.5,1331.5,1328.25,1330.25,0
,2008-05-20 21:30,21,1329.5,1329.75,1328,1328.5,0
,2008-05-20 22:00,21,1328.5,1329,1328.25,1328.5,0
,2008-05-20 22:30,21,1329,1329,1328.25,1329,0
,2008-05-20 23:00,21,1328,1328.75,1326.5,1326.5,0
,2008-05-20 23:30,21,1327.5,1327.5,1326.5,1327.5,0
,2008-05-21 00:00,21,1327.5,1328,1326.5,1326.5,0
,2008-05-21 00:30,21,1327.25,1327.75,1327,1327.75,0
,2008-05-21 01:00,21,1328,1328.75,1328,1328.75,0
,2008-05-21 01:30,21,1328.75,1330.5,1328.75,1330,0
,2008-05-21 02:00,21,1330,1331,1329.75,1330,0
,2008-05-21 02:30,21,1329.25,1330.75,1329.25,1330.75,0
,2008-05-21 03:00,21,1331,1333.5,1330,1331.75,0
,2008-05-21 03:30,21,1330.75,1333,1330.75,1331.75,0
,2008-05-21 04:00,21,1331.5,1333.75,1331.25,1333,0
,2008-05-21 04:30,21,1333,1336.25,1332.25,1336.25,0
,2008-05-21 05:00,21,1335.5,1336.5,1334.25,1336.5,0
,2008-05-21 05:30,21,1336.25,1347,1336.25,1346,2
,2008-05-21 09:30,21,1341,1345,1333.5,1339.5,68
,2008-05-21 10:00,21,1339.5,1346,1338.75,1343,33
,2008-05-21 10:30,21,1342.75,1353.75,1342.25,1353,44
,2008-05-21 11:00,21,1353,1354.5,1347,1347.75,15
,2008-05-21 11:30,21,1348,1351.5,1346,1351,13
,2008-05-21 12:00,21,1350.75,1353.75,1343.5,1346.5,26
,2008-05-21 12:30,21,1346.5,1358,1345.5,1352.75,22
,2008-05-21 13:00,21,1352.5,1353,1346,1351.75,21
,2008-05-21 13:30,21,1349,1349,1349,1349,0
,2008-05-21 18:00,22,1350.25,1357,1350,1355.75,2
,2008-05-21 18:30,22,1355.75,1356.75,1354.75,1355.5,0
,2008-05-21 19:00,22,1355,1356.25,1354.75,1355.75,0
,2008-05-21 19:30,22,1356.25,1356.5,1356,1356.5,0
,2008-05-21 20:00,22,1356,1361,1355,1359.75,1
,2008-05-21 20:30,22,1359.75,1359.75,1358.5,1358.75,0
,2008-05-21 21:00,22,1359,1359.75,1356,1356,0
,2008-05-21 21:30,22,1356,1356.75,1355.25,1356.25,0
,2008-05-21 22:00,22,1356.25,1357,1356,1356.5,0
,2008-05-21 22:30,22,1356.25,1356.25,1355.25,1355.75,0
,2008-05-21 23:00,22,1355.5,1356,1355.5,1356,0
,2008-05-21 23:30,22,1357.5,1357.75,1356,1356,0
,2008-05-22 00:00,22,1357.25,1359,1357.25,1359,0
,2008-05-22 00:30,22,1359,1360.25,1358.25,1360,0
,2008-05-22 01:00,22,1360,1363,1360,1361,0
,2008-05-22 01:30,22,1362.25,1366,1361,1364,1
,2008-05-22 02:00,22,1364.75,1365,1362,1362.75,0
,2008-05-22 02:30,22,1362.75,1363,1362,1363,0
,2008-05-22 03:00,22,1363,1363,1361.75,1362,0
,2008-05-22 03:30,22,1362.5,1364,1362.5,1364,0
,2008-05-22 04:00,22,1362.25,1363,1361.75,1361.75,0
,2008-05-22 04:30,22,1361.75,1367.25,1361.5,1365.75,0
,2008-05-22 05:00,22,1364.5,1367,1361.5,1362.5,0
,2008-05-22 05:30,22,1363.75,1366.5,1362.5,1362.5,0
,2008-05-22 06:00,22,1362.25,1362.25,1362.25,1362.25,0
,2008-05-22 09:30,22,1351.75,1357.25,1340,1354.5,112
,2008-05-22 10:00,22,1354.25,1364,1347,1348,60
,2008-05-22 10:30,22,1347.25,1348.75,1341,1346,40
,2008-05-22 11:00,22,1345.5,1349.25,1341,1344.5,10
,2008-05-22 11:30,22,1345,1346.25,1312.5,1320,127
,2008-05-22 12:00,22,1320,1335,1318.75,1327.5,46
,2008-05-22 12:30,22,1327.5,1339.5,1325.5,1332.5,32
,2008-05-22 13:00,22,1332.25,1332.25,1323,1325.25,23
,2008-05-22 13:30,22,1324.75,1324.75,1324.75,1324.75,0
,2008-05-22 18:00,23,1324,1329.25,1322.75,1327.25,2
,2008-05-22 18:30,23,1327.5,1329,1326.5,1326.5,0
,2008-05-22 19:00,23,1326.75,1327.5,1326,1326.5,0
,2008-05-22 19:30,23,1326.75,1327.25,1326.75,1326.75,0
,2008-05-22 20:00,23,1326.75,1326.75,1325,1325.25,0
,2008-05-22 20:30,23,1325.5,1331,1325.5,1330,0
,2008-05-22 21:00,23,1330.25,1334,1330,1332.75,0
,2008-05-22 21:30,23,1332.75,1337,1332.75,1337,0
,2008-05-22 22:00,23,1337,1339,1333.5,1333.5,0
,2008-05-22 22:30,23,1335.25,1337.25,1334.5,1336.75,0
,2008-05-22 23:00,23,1336.75,1338.75,1336.5,1336.5,0
,2008-05-22 23:30,23,1338,1338.25,1336.5,1336.5,0
,2008-05-23 00:00,23,1336.75,1338.25,1336.75,1338.25,0
,2008-05-23 00:30,23,1338,1339,1338,1339,0
,2008-05-23 01:00,23,1339,1339,1337.25,1337.5,0
,2008-05-23 01:30,23,1336.75,1340.75,1336.5,1340,0
,2008-05-23 02:00,23,1340.25,1340.25,1337,1337,0
,2008-05-23 02:30,23,1337,1337,1336.5,1336.75,0
,2008-05-23 03:00,23,1337.25,1339.25,1335.5,1336.75,0
,2008-05-23 03:30,23,1336.75,1337.75,1336,1337.5,0
,2008-05-23 04:00,23,1337.5,1339.5,1336,1336,0
,2008-05-23 04:30,23,1336,1336.5,1336,1336.25,0
,2008-05-23 05:00,23,1336.5,1338,1336,1338,0
,2008-05-23 05:30,23,1337.75,1342,1337.75,1341,0
,2008-05-23 09:30,23,1342,1372,1342,1370.5,192
,2008-05-23 10:00,23,1370.25,1370.75,1358.75,1361,69
,2008-05-23 10:30,23,1360.5,1364.5,1356,1362.5,31
,2008-05-23 11:00,23,1362.25,1370,1359.5,1370,20
,2008-05-23 11:30,23,1370,1370.5,1365.25,1366.25,8
,2008-05-23 12:00,23,1366.25,1368.75,1361,1363.25,8
,2008-05-23 12:30,23,1363.25,1367.75,1361,1361.5,15
,2008-05-23 13:00,23,1361.5,1371,1357,1367.25,32
,2008-05-23 13:30,23,1368,1368,1368,1368,0
,2008-05-26 18:00,27,1384,1385,1374.5,1380,14
,2008-05-26 18:30,27,1380,1380,1375,1376.25,0
,2008-05-26 19:00,27,1376.25,1379,1375,1379,0
,2008-05-26 19:30,27,1378.5,1381.5,1378.25,1380.75,0
,2008-05-26 20:00,27,1381,1382.5,1380,1382,0
,2008-05-26 20:30,27,1382,1382.25,1380.75,1382,0
,2008-05-26 21:00,27,1382,1382.5,1380.75,1382.25,0
,2008-05-26 21:30,27,1382,1384,1381.25,1384,0
,2008-05-26 22:00,27,1384,1387,1383.75,1386,0
,2008-05-26 22:30,27,1386,1387,1385.5,1387,0
,2008-05-26 23:00,27,1386.25,1388,1386,1388,0
,2008-05-26 23:30,27,1388,1390,1387.5,1388,1
,2008-05-27 00:00,27,1388,1388.75,1388,1388.5,0
,2008-05-27 00:30,27,1388.75,1388.75,1384.25,1384.25,0
,2008-05-27 01:00,27,1384.75,1389,1384.75,1388.75,0
,2008-05-27 01:30,27,1388.25,1388.5,1387.5,1388.5,0
,2008-05-27 02:00,27,1388.75,1389.5,1386.75,1387,0
,2008-05-27 02:30,27,1387,1388.5,1386.5,1387,0
,2008-05-27 03:00,27,1387.25,1389,1387.25,1388.75,0
,2008-05-27 03:30,27,1388.5,1388.75,1387.75,1388,0
,2008-05-27 04:00,27,1388,1389.5,1387.75,1387.75,0
,2008-05-27 04:30,27,1388.5,1388.5,1387.75,1388.5,0
,2008-05-27 05:00,27,1387.75,1388.5,1385.25,1387.5,0
,2008-05-27 05:30,27,1387.5,1389.25,1385.75,1388,0
,2008-05-27 09:30,27,1373,1377.5,1363.25,1365.75,127
,2008-05-27 10:00,27,1365.75,1374.75,1359.25,1372.75,50
,2008-05-27 10:30,27,1373,1374,1359,1361.5,42
,2008-05-27 11:00,27,1362,1367.5,1356,1359.75,26
,2008-05-27 11:30,27,1359.5,1362,1353.75,1358.25,12
,2008-05-27 12:00,27,1358.5,1358.75,1352.25,1354.25,23
,2008-05-27 12:30,27,1354.25,1357.75,1351,1352.75,17
,2008-05-27 13:00,27,1353.25,1354,1340,1349,46
,2008-05-27 13:30,27,1347.75,1347.75,1347.75,1347.75,0
,2008-05-27 18:00,28,1345,1345.5,1336.5,1340.5,6
,2008-05-27 18:30,28,1339.5,1341.25,1338.5,1341.25,0
,2008-05-27 19:00,28,1340.5,1346.5,1340.5,1346,0
,2008-05-27 19:30,28,1346,1348.75,1344,1344,0
,2008-05-27 20:00,28,1344,1355.5,1343.5,1353.75,0
,2008-05-27 20:30,28,1353.25,1355.75,1353.25,1354.75,0
,2008-05-27 21:00,28,1354.5,1355.75,1351.75,1352.5,0
,2008-05-27 21:30,28,1352.75,1353.75,1352.75,1353.75,0
,2008-05-27 22:00,28,1354,1354.25,1352.5,1354,0
,2008-05-27 22:30,28,1354,1356,1353.75,1355.25,0
,2008-05-27 23:00,28,1355,1357,1353.75,1355.5,0
,2008-05-27 23:30,28,1356,1357,1356,1357,0
,2008-05-28 00:00,28,1357,1357,1354.75,1354.75,0
,2008-05-28 00:30,28,1354.5,1356.75,1353.75,1356.5,0
,2008-05-28 01:00,28,1356.5,1357.25,1355,1355.25,0
,2008-05-28 01:30,28,1355.75,1357,1355.75,1356.25,0
,2008-05-28 02:00,28,1357,1360,1357,1360,0
,2008-05-28 02:30,28,1360,1361.5,1358.5,1360,0
,2008-05-28 03:00,28,1360,1360,1351,1351,0
,2008-05-28 03:30,28,1351,1353,1350,1350,0
,2008-05-28 04:00,28,1352.75,1354,1343,1343.25,0
,2008-05-28 04:30,28,1343.25,1347.75,1343,1347.5,0
,2008-05-28 05:00,28,1347.5,1347.5,1344.75,1345.75,0
,2008-05-28 05:30,28,1345.5,1346,1340.5,1344.75,0
,2008-05-28 06:00,28,1344.5,1345,1344.25,1344.25,0
,2008-05-28 09:30,28,1347.75,1364,1346,1347.5,116
,2008-05-28 10:00,28,1347.5,1350.25,1342,1348,44
,2008-05-28 10:30,28,1348.25,1353.5,1347.25,1351.5,11
,2008-05-28 11:00,28,1351.75,1357.5,1349,1355.75,12
,2008-05-28 11:30,28,1355.5,1374.25,1355.5,1371.5,78
,2008-05-28 12:00,28,1371.75,1385,1368.25,1373.25,87
,2008-05-28 12:30,28,1373,1379,1364.75,1365.5,54
,2008-05-28 13:00,28,1365.75,1374.75,1365,1374.5,23
,2008-05-28 13:30,28,1372.75,1372.75,1372.75,1372.75,0
,2008-05-28 18:00,29,1372.25,1374,1360,1362.5,4
,2008-05-28 18:30,29,1362.25,1366.25,1360.5,1361.75,0
,2008-05-28 19:00,29,1361.75,1365.25,1360,1364.75,0
,2008-05-28 19:30,29,1365,1365.5,1363.75,1364.25,0
,2008-05-28 20:00,29,1364,1365,1363.5,1363.75,0
,2008-05-28 20:30,29,1363.75,1368.5,1363.25,1367.5,0
,2008-05-28 21:00,29,1368.5,1370.5,1365,1365,0
,2008-05-28 21:30,29,1365.5,1368,1365.5,1366,0
,2008-05-28 22:00,29,1366,1367.5,1365.75,1367.5,0
,2008-05-28 22:30,29,1367.75,1371,1366.5,1367.5,0
,2008-05-28 23:00,29,1367.25,1367.5,1366.5,1366.75,0
,2008-05-28 23:30,29,1366.75,1374,1366.75,1373.75,0
,2008-05-29 00:00,29,1373.75,1374.75,1369.75,1369.75,0
,2008-05-29 00:30,29,1371.75,1374,1366,1368.5,0
,2008-05-29 01:00,29,1368.5,1368.5,1365.25,1368,0
,2008-05-29 01:30,29,1366.5,1368.5,1365.75,1365.75,0
,2008-05-29 02:00,29,1366,1369,1364.75,1366,0
,2008-05-29 02:30,29,1365,1366,1362,1363.25,0
,2008-05-29 03:00,29,1363.25,1363.75,1362,1363.75,0
,2008-05-29 03:30,29,1363.75,1368,1363.75,1365.75,0
,2008-05-29 04:00,29,1365.5,1368.75,1365.5,1367,0
,2008-05-29 04:30,29,1367,1368.5,1366,1367,0
,2008-05-29 05:00,29,1367.5,1369.5,1366.25,1367.5,0
,2008-05-29 05:30,29,1367.75,1367.75,1362,1366,0
,2008-05-29 09:30,29,1357,1376,1351.75,1353.75,125
,2008-05-29 10:00,29,1353.75,1358.75,1343,1345.5,90
,2008-05-29 10:30,29,1345.5,1345.75,1322.75,1325.25,134
,2008-05-29 11:00,29,1325.25,1329.75,1321,1325.75,45
,2008-05-29 11:30,29,1325.75,1329.75,1318,1320.5,43
,2008-05-29 12:00,29,1320.5,1326.5,1307.75,1325.75,74
,2008-05-29 12:30,29,1325.75,1327,1322,1325.5,21
,2008-05-29 13:00,29,1325.5,1325.5,1318.5,1321,21
,2008-05-29 13:30,29,1322.75,1322.75,1322.75,1322.75,0
,2008-05-29 18:00,30,1316,1324.5,1313.75,1323.75,2
,2008-05-29 18:30,30,1324,1327.75,1323.75,1325,0
,2008-05-29 19:00,30,1325.5,1326.25,1323.75,1324.5,0
,2008-05-29 19:30,30,1324.25,1326.75,1323.5,1324,0
,2008-05-29 20:00,30,1323.75,1326.5,1323,1323.5,0
,2008-05-29 20:30,30,1322.75,1324.75,1322.25,1323.75,0
,2008-05-29 21:00,30,1323,1323.25,1314.5,1316,0
,2008-05-29 21:30,30,1316,1319.75,1315.75,1318,0
,2008-05-29 22:00,30,1318,1320,1315.75,1316.5,0
,2008-05-29 22:30,30,1317,1318.5,1317,1317.75,0
,2008-05-29 23:00,30,1318,1319,1317.5,1319,0
,2008-05-29 23:30,30,1319.5,1320.5,1319.5,1320.5,0
,2008-05-30 00:00,30,1320,1322.25,1319.75,1319.75,0
,2008-05-30 00:30,30,1322.25,1323,1320.5,1320.5,0
,2008-05-30 01:00,30,1320.5,1320.5,1319.25,1319.25,0
,2008-05-30 01:30,30,1319.5,1319.5,1319,1319,0
,2008-05-30 02:00,30,1319.5,1320,1312.25,1315,0
,2008-05-30 02:30,30,1315,1316,1313.25,1314.25,0
,2008-05-30 03:00,30,1315,1315,1313,1313,0
,2008-05-30 03:30,30,1314.25,1315.75,1313.5,1313.5,0
,2008-05-30 04:00,30,1314.5,1315.25,1313.5,1315.25,0
,2008-05-30 04:30,30,1315.25,1318,1315.25,1315.5,0
,2008-05-30 05:00,30,1315.75,1315.75,1308,1309,1
,2008-05-30 05:30,30,1309.75,1312.5,1309.75,1310.25,0
,2008-05-30 09:30,30,1311.25,1339,1310.25,1333,146
,2008-05-30 10:00,30,1332.75,1340,1328,1335.75,60
,2008-05-30 10:30,30,1336.25,1349.75,1336.25,1345.5,63
,2008-05-30 11:00,30,1345.75,1357.25,1345.5,1351,54
,2008-05-30 11:30,30,1351.25,1354.25,1350.5,1352.5,14
,2008-05-30 12:00,30,1352.25,1362.5,1351.5,1355.75,37
,2008-05-30 12:30,30,1355.75,1364.5,1355.5,1360.5,28
,2008-05-30 13:00,30,1360.5,1365,1358,1363,40
,2008-05-30 13:30,30,1363.5,1363.5,1363.5,1363.5,0
,2008-06-01 18:00,2,1357,1369,1355.5,1368.5,4
,2008-06-01 18:30,2,1368.75,1369,1359.25,1364.5,0
,2008-06-01 19:00,2,1364.5,1366,1363,1365.25,0
,2008-06-01 19:30,2,1365.25,1365.25,1362.75,1362.75,0
,2008-06-01 20:00,2,1362.75,1365,1360.25,1362.75,0
,2008-06-01 20:30,2,1364,1364,1363.25,1363.25,0
,2008-06-01 21:00,2,1363.75,1364,1361,1361,0
,2008-06-01 21:30,2,1361,1362,1360.25,1361,0
,2008-06-01 22:00,2,1360,1360,1358.25,1358.75,0
,2008-06-01 22:30,2,1358.5,1358.75,1357,1357.25,0
,2008-06-01 23:00,2,1357.5,1359.75,1357.25,1359.75,0
,2008-06-01 23:30,2,1359.75,1361,1357.5,1360,0
,2008-06-02 00:00,2,1360,1363.25,1360,1363,0
,2008-06-02 00:30,2,1363,1363,1361.5,1361.5,0
,2008-06-02 01:00,2,1362,1362,1358.25,1358.25,0
,2008-06-02 01:30,2,1358,1358,1357,1357.5,0
,2008-06-02 02:00,2,1357,1358,1355.5,1355.75,0
,2008-06-02 02:30,2,1356,1356.75,1353.25,1353.5,0
,2008-06-02 03:00,2,1353.25,1354.25,1353,1354,0
,2008-06-02 03:30,2,1353.25,1355,1353.25,1355,0
,2008-06-02 04:00,2,1355,1358,1355,1356.25,0
,2008-06-02 04:30,2,1357.75,1358,1357,1357,0
,2008-06-02 05:00,2,1357.5,1357.5,1355.5,1357.25,0
,2008-06-02 05:30,2,1357.25,1362.75,1357.25,1360.25,0
,2008-06-02 09:30,2,1360,1379,1358.75,1376.75,126
,2008-06-02 10:00,2,1376.5,1383,1370,1375.75,71
,2008-06-02 10:30,2,1375.75,1384.5,1375.75,1379.5,30
,2008-06-02 11:00,2,1380,1380.75,1365,1366.5,24
,2008-06-02 11:30,2,1366.5,1370.5,1361.25,1362.75,15
,2008-06-02 12:00,2,1362.75,1374.5,1361.5,1373.75,13
,2008-06-02 12:30,2,1373.5,1375.5,1360.75,1360.75,10
,2008-06-02 13:00,2,1360.5,1369,1359,1367,28
,2008-06-02 13:30,2,1365.5,1365.5,1365.5,1365.5,0
,2008-06-02 18:00,3,1364.75,1366.75,1355.5,1359,3
,2008-06-02 18:30,3,1358.75,1361.5,1357.75,1359.75,0
,2008-06-02 19:00,3,1361.25,1361.5,1358,1358.5,0
,2008-06-02 19:30,3,1358.75,1359,1358,1358.5,0
,2008-06-02 20:00,3,1358.25,1359.25,1357.5,1359.25,0
,2008-06-02 20:30,3,1358.75,1359.25,1358.25,1358.5,0
,2008-06-02 21:00,3,1358,1359.5,1358,1359.25,0
,2008-06-02 21:30,3,1359.25,1361.25,1359,1361.25,0
,2008-06-02 22:00,3,1361.5,1368.5,1361.5,1366.25,0
,2008-06-02 22:30,3,1365.5,1367,1364.75,1366.5,0
,2008-06-02 23:00,3,1367.25,1369.75,1366.75,1368.75,0
,2008-06-02 23:30,3,1368.75,1369,1367.25,1368.75,0
,2008-06-03 00:00,3,1368.75,1369.5,1367.75,1367.75,0
,2008-06-03 00:30,3,1367.75,1369.25,1367.75,1368,0
,2008-06-03 01:00,3,1368.75,1371.5,1368.75,1370,0
,2008-06-03 01:30,3,1370.25,1370.75,1370.25,1370.5,0
,2008-06-03 02:00,3,1370.5,1370.75,1370,1370.5,0
,2008-06-03 02:30,3,1370.25,1372,1370.25,1371.5,0
,2008-06-03 03:00,3,1371.5,1371.5,1370.25,1371.5,0
,2008-06-03 03:30,3,1371.5,1371.75,1370,1370.25,0
,2008-06-03 04:00,3,1370.25,1371,1370,1370.75,0
,2008-06-03 04:30,3,1370,1370,1366.75,1366.75,0
,2008-06-03 05:00,3,1368.25,1371,1366,1370,0
,2008-06-03 05:30,3,1369.25,1370,1366,1367.5,0
,2008-06-03 09:30,3,1362.25,1379.75,1359.25,1378.5,115
,2008-06-03 10:00,3,1378.5,1382,1371.5,1379.5,59
,2008-06-03 10:30,3,1379.5,1382.75,1374.5,1380.5,27
,2008-06-03 11:00,3,1381,1384,1378.25,1378.75,38
,2008-06-03 11:30,3,1379.25,1380.5,1374.5,1375.5,15
,2008-06-03 12:00,3,1375.25,1376,1365.75,1368.5,42
,2008-06-03 12:30,3,1369,1371,1347.75,1349.5,81
,2008-06-03 13:00,3,1348.5,1364.5,1346.5,1364,45
,2008-06-03 13:30,3,1359.5,1359.5,1359.5,1359.5,0
,2008-06-03 18:00,4,1362,1363.75,1348.5,1356.25,7
,2008-06-03 18:30,4,1356,1365,1355,1358.75,2
,2008-06-03 19:00,4,1359.25,1360,1358.5,1359.5,0
,2008-06-03 19:30,4,1359.5,1360,1359,1359.75,0
,2008-06-03 20:00,4,1359.75,1360,1358.75,1359.75,0
,2008-06-03 20:30,4,1359.75,1360,1359,1359.75,0
,2008-06-03 21:00,4,1359,1359.75,1358,1359.5,0
,2008-06-03 21:30,4,1359.5,1365,1359.5,1362.5,0
,2008-06-03 22:00,4,1363.25,1363.75,1362.5,1363.25,0
,2008-06-03 22:30,4,1362.75,1363.75,1362,1362,0
,2008-06-03 23:00,4,1362.75,1363,1360.75,1361.75,0
,2008-06-03 23:30,4,1360.25,1361.5,1360.25,1361.5,0
,2008-06-04 00:00,4,1361.75,1363,1361.75,1363,0
,2008-06-04 00:30,4,1361.25,1362.75,1360,1362,0
,2008-06-04 01:00,4,1360.5,1360.5,1360,1360,0
,2008-06-04 01:30,4,1360,1360,1359.25,1359.25,0
,2008-06-04 02:00,4,1359.25,1359.5,1359.25,1359.25,0
,2008-06-04 02:30,4,1359.25,1359.25,1359,1359,0
,2008-06-04 03:00,4,1359.25,1359.25,1356.5,1359,0
,2008-06-04 03:30,4,1359,1359.25,1356.25,1358,0
,2008-06-04 04:00,4,1356.25,1358.75,1356.25,1357.75,0
,2008-06-04 04:30,4,1357.5,1357.75,1357.5,1357.5,0
,2008-06-04 05:00,4,1357.5,1360.25,1356.75,1358.5,0
,2008-06-04 05:30,4,1358.25,1359.25,1355,1357.25,0
,2008-06-04 06:00,4,1357,1357,1357,1357,0
,2008-06-04 09:30,4,1366,1375,1355.25,1369,118
,2008-06-04 10:00,4,1369.25,1371.25,1363.25,1366,35
,2008-06-04 10:30,4,1366.25,1374,1365.75,1373.75,20
,2008-06-04 11:00,4,1373.5,1379,1370.25,1374,47
,2008-06-04 11:30,4,1374,1374.75,1368.25,1371.75,11
,2008-06-04 12:00,4,1371.25,1373.25,1366.25,1368.5,5
,2008-06-04 12:30,4,1368.5,1377,1366.5,1374.75,26
,2008-06-04 13:00,4,1374.75,1400,1373,1394.75,88
,2008-06-04 13:30,4,1389,1389,1389,1389,0
,2008-06-04 18:00,5,1392,1401,1391.75,1396,19
,2008-06-04 18:30,5,1396.5,1399.25,1395.25,1395.75,0
,2008-06-04 19:00,5,1395.5,1396.5,1394,1396,0
,2008-06-04 19:30,5,1395.75,1397,1395.5,1395.75,0
,2008-06-04 20:00,5,1395.25,1396.5,1393.75,1394.75,0
,2008-06-04 20:30,5,1395,1395,1390.25,1392.5,0
,2008-06-04 21:00,5,1392.5,1392.75,1391,1391.75,0
,2008-06-04 21:30,5,1392,1393,1391.25,1393,0
,2008-06-04 22:00,5,1392.75,1398.75,1392.75,1397.25,0
,2008-06-04 22:30,5,1396.75,1396.75,1393.75,1394,0
,2008-06-04 23:00,5,1395,1395.75,1393.25,1395.25,0
,2008-06-04 23:30,5,1395.25,1400,1395.25,1399.5,0
,2008-06-05 00:00,5,1399.75,1400,1397.75,1398.25,0
,2008-06-05 00:30,5,1398.75,1399,1395.75,1398.25,0
,2008-06-05 01:00,5,1396.5,1397.25,1396,1396,0
,2008-06-05 01:30,5,1397,1397.5,1396.5,1397.5,0
,2008-06-05 02:00,5,1397.5,1399,1397,1399,0
,2008-06-05 02:30,5,1399,1399,1398,1398.75,0
,2008-06-05 03:00,5,1398.75,1400,1398,1399,0
,2008-06-05 03:30,5,1399.5,1400,1398.25,1398.25,0
,2008-06-05 04:00,5,1399.25,1400,1398.75,1400,0
,2008-06-05 04:30,5,1400,1407.5,1400,1407.5,2
,2008-06-05 05:00,5,1407.5,1411.75,1406.25,1408,0
,2008-06-05 05:30,5,1408.25,1411.25,1406.5,1409.5,1
,2008-06-05 06:00,5,1409,1409.5,1409,1409.5,0
,2008-06-05 09:30,5,1414,1431.75,1413,1421.5,179
,2008-06-05 10:00,5,1421.5,1446.75,1421.25,1443.25,132
,2008-06-05 10:30,5,1443,1443.75,1433,1434.5,57
,2008-06-05 11:00,5,1434.75,1443,1433.25,1438,31
,2008-06-05 11:30,5,1437.75,1452.5,1430.75,1447,83
,2008-06-05 12:00,5,1447,1454.75,1441.5,1445,48
,2008-06-05 12:30,5,1445.25,1454,1442.25,1452.25,40
,2008-06-05 13:00,5,1452,1456,1445.75,1446.25,38
,2008-06-05 13:30,5,1452,1452,1452,1452,0
,2008-06-05 18:00,6,1452.75,1454.75,1448.5,1454.75,3
,2008-06-05 18:30,6,1454.75,1454.75,1452,1453.5,0
,2008-06-05 19:00,6,1453.5,1457,1452.25,1456.5,0
,2008-06-05 19:30,6,1456.5,1458.5,1454.75,1457.75,0
,2008-06-05 20:00,6,1457.75,1458.25,1454.25,1454.25,0
,2008-06-05 20:30,6,1454,1457.25,1454,1457,0
,2008-06-05 21:00,6,1457,1457,1453.5,1454,0
,2008-06-05 21:30,6,1453.5,1455,1453.5,1455,0
,2008-06-05 22:00,6,1455.75,1458.75,1454,1456,0
,2008-06-05 22:30,6,1454.75,1454.75,1453.75,1454,0
,2008-06-05 23:00,6,1454.5,1455.75,1454,1455.75,0
,2008-06-05 23:30,6,1456,1456,1454.75,1454.75,0
,2008-06-06 00:00,6,1455.75,1457.25,1454,1454.25,0
,2008-06-06 00:30,6,1455.5,1456.5,1454.5,1456.5,0
,2008-06-06 01:00,6,1456.5,1456.5,1453.5,1454.25,0
,2008-06-06 01:30,6,1453.5,1455.25,1453.5,1453.5,0
,2008-06-06 02:00,6,1454.25,1456.5,1453,1456.5,0
,2008-06-06 02:30,6,1456.75,1461,1456,1460,0
,2008-06-06 03:00,6,1460.5,1461.5,1459.5,1461.5,0
,2008-06-06 03:30,6,1461.5,1464,1461.25,1464,0
,2008-06-06 04:00,6,1463.75,1463.75,1461.25,1462,0
,2008-06-06 04:30,6,1461.5,1462.25,1461.25,1461.25,0
,2008-06-06 05:00,6,1461.25,1464,1460.5,1464,0
,2008-06-06 05:30,6,1462.75,1466.75,1460.5,1460.5,0
,2008-06-06 06:00,6,1460.5,1460.5,1460.5,1460.5,0
,2008-06-06 09:30,6,1471,1485.5,1470.5,1483.5,172
,2008-06-06 10:00,6,1483.5,1487.75,1476.5,1477,49
,2008-06-06 10:30,6,1477.25,1478,1467,1469,45
,2008-06-06 11:00,6,1469,1473.25,1461,1470,30
,2008-06-06 11:30,6,1469.75,1471.5,1460,1461.5,20
,2008-06-06 12:00,6,1461.75,1479.5,1460.5,1468.25,51
,2008-06-06 12:30,6,1467.25,1472,1461.5,1462.75,22
,2008-06-06 13:00,6,1463,1463.25,1448.5,1454.5,57
,2008-06-06 13:30,6,1457.5,1457.5,1457.5,1457.5,0
,2008-06-08 18:00,9,1469.25,1474,1461,1464,8
,2008-06-08 18:30,9,1464.5,1468.75,1464.5,1467.5,0
,2008-06-08 19:00,9,1468.5,1474.5,1467.75,1473.5,0
,2008-06-08 19:30,9,1473.75,1480,1472,1478,0
,2008-06-08 20:00,9,1477.5,1480.75,1476.75,1479.75,0
,2008-06-08 20:30,9,1480,1484.75,1480,1483.25,0
,2008-06-08 21:00,9,1483.25,1485,1481.75,1484,0
,2008-06-08 21:30,9,1484.5,1485.25,1482.5,1483.25,0
,2008-06-08 22:00,9,1483,1485.75,1482.75,1485,0
,2008-06-08 22:30,9,1485,1487.75,1483,1483.25,0
,2008-06-08 23:00,9,1482.75,1489.5,1482,1488.25,0
,2008-06-08 23:30,9,1489,1489.5,1486,1487.5,0
,2008-06-09 00:00,9,1487.25,1487.25,1485.75,1485.75,0
,2008-06-09 00:30,9,1484.75,1484.75,1482.75,1483.25,0
,2008-06-09 01:00,9,1482.25,1482.25,1480.25,1480.75,0
,2008-06-09 01:30,9,1480.25,1481.75,1480.25,1481.5,0
,2008-06-09 02:00,9,1480.5,1487.25,1479.5,1485.75,0
,2008-06-09 02:30,9,1486,1489.5,1485.75,1488,1
,2008-06-09 03:00,9,1487.75,1489,1487,1487,0
,2008-06-09 03:30,9,1486,1486,1481.75,1481.75,0
,2008-06-09 04:00,9,1481,1483.75,1480.5,1482.5,0
,2008-06-09 04:30,9,1481.75,1482.5,1481.5,1482,0
,2008-06-09 05:00,9,1481.5,1481.5,1476.5,1478.75,0
,2008-06-09 05:30,9,1478.5,1478.75,1476.25,1478.75,0
,2008-06-09 06:00,9,1478.25,1478.25,1478.25,1478.25,0
,2008-06-09 09:30,9,1475.5,1482,1463.5,1465.25,163
,2008-06-09 10:00,9,1465,1473.25,1453,1460,96
,2008-06-09 10:30,9,1460,1464.25,1448,1453.5,109
,2008-06-09 11:00,9,1453.5,1463.75,1451.5,1462.75,41
,2008-06-09 11:30,9,1463,1465,1461.5,1462.75,21
,2008-06-09 12:00,9,1462.5,1468.75,1454.5,1468.75,30
,2008-06-09 12:30,9,1469,1469.5,1454.5,1457.75,22
,2008-06-09 13:00,9,1457,1460,1446.5,1450,43
,2008-06-09 13:30,9,1452,1452,1452,1452,0
,2008-06-09 18:00,10,1453.5,1460.25,1452,1460,1
,2008-06-09 18:30,10,1460,1461.75,1458,1460.5,0
,2008-06-09 19:00,10,1460.5,1461.75,1460.25,1460.5,0
,2008-06-09 19:30,10,1460.5,1464,1460.25,1461.75,0
,2008-06-09 20:00,10,1460.25,1463.75,1460.25,1463.75,0
,2008-06-09 20:30,10,1463.75,1463.75,1462.75,1462.75,0
,2008-06-09 21:00,10,1462.75,1463,1460,1460,0
,2008-06-09 21:30,10,1459.75,1460.75,1457,1458,0
,2008-06-09 22:00,10,1458,1458.25,1456.25,1458,0
,2008-06-09 22:30,10,1457.5,1458,1456.75,1457,0
,2008-06-09 23:00,10,1457,1457.5,1455,1456.25,0
,2008-06-09 23:30,10,1456,1458,1456,1458,0
,2008-06-10 00:00,10,1458.25,1458.25,1456,1457,0
,2008-06-10 00:30,10,1457,1458,1456.25,1458,0
,2008-06-10 01:00,10,1456.75,1458.75,1456.75,1458.75,0
,2008-06-10 01:30,10,1458.75,1460.25,1458.5,1460.25,0
,2008-06-10 02:00,10,1458.5,1461,1455.75,1455.75,0
,2008-06-10 02:30,10,1456,1456,1453,1453.25,0
,2008-06-10 03:00,10,1453.25,1453.5,1452.25,1453,0
,2008-06-10 03:30,10,1452.5,1453,1452.25,1452.75,0
,2008-06-10 04:00,10,1452.25,1452.75,1451,1451,0
,2008-06-10 04:30,10,1452.5,1453,1452,1452,0
,2008-06-10 05:00,10,1452,1452,1448.5,1448.75,0
,2008-06-10 05:30,10,1448.5,1452,1443.75,1447,1
,2008-06-10 06:00,10,1448,1448,1448,1448,0
,2008-06-10 09:30,10,1462,1465.75,1439.75,1449.75,178
,2008-06-10 10:00,10,1450,1450.5,1434.75,1445.75,70
,2008-06-10 10:30,10,1446,1447.75,1422.5,1424.5,82
,2008-06-10 11:00,10,1425,1433,1419,1432,59
,2008-06-10 11:30,10,1432,1451,1429.25,1450,45
,2008-06-10 12:00,10,1450,1450.5,1433.25,1437.75,36
,2008-06-10 12:30,10,1437.75,1449,1436,1447,34
,2008-06-10 13:00,10,1447.5,1450.75,1441.5,1450,21
,2008-06-10 13:30,10,1446.5,1446.5,1446.5,1446.5,0
,2008-06-10 18:00,11,1453.5,1461.5,1452.25,1459,3
,2008-06-10 18:30,11,1458.25,1460,1457.5,1458.5,0
,2008-06-10 19:00,11,1458,1459.25,1457,1457,0
,2008-06-10 19:30,11,1457.25,1458,1455.25,1457,0
,2008-06-10 20:00,11,1456.5,1460,1455.5,1458,0
,2008-06-10 20:30,11,1458,1458,1455,1455.75,0
,2008-06-10 21:00,11,1456.5,1457.75,1456,1457.75,0
,2008-06-10 21:30,11,1457.25,1465,1457.25,1463,1
,2008-06-10 22:00,11,1463.5,1465,1462,1462,0
,2008-06-10 22:30,11,1462.25,1464,1462.25,1463,0
,2008-06-10 23:00,11,1463,1466.5,1463,1466.25,0
,2008-06-10 23:30,11,1466,1467,1464.5,1464.75,0
,2008-06-11 00:00,11,1464.25,1465.25,1463.5,1464.25,0
,2008-06-11 00:30,11,1465.5,1465.75,1464.25,1465.75,0
,2008-06-11 01:00,11,1465,1466,1464.25,1464.25,0
,2008-06-11 01:30,11,1464.25,1466.5,1464.25,1466,0
,2008-06-11 02:00,11,1466,1467.5,1465.75,1465.75,0
,2008-06-11 02:30,11,1465.25,1466.5,1464.25,1464.25,0
,2008-06-11 03:00,11,1464.25,1466.25,1464,1465,0
,2008-06-11 03:30,11,1465.5,1466.5,1464.5,1466,0
,2008-06-11 04:00,11,1465.5,1467,1465.5,1467,0
,2008-06-11 04:30,11,1466.75,1466.75,1465.5,1465.75,0
,2008-06-11 05:00,11,1466.25,1468,1466,1467.5,1
,2008-06-11 05:30,11,1468.25,1468.5,1463,1463,0
,2008-06-11 06:00,11,1463,1463,1463,1463,0
,2008-06-11 09:30,11,1473.75,1489.75,1470.75,1488.5,157
,2008-06-11 10:00,11,1488.75,1498.25,1484.5,1488.75,77
,2008-06-11 10:30,11,1489,1516.5,1485,1509.5,93
,2008-06-11 11:00,11,1509.5,1516.5,1509.5,1513.75,34
,2008-06-11 11:30,11,1513.75,1516.5,1512.75,1516.5,3
,2008-06-11 12:00,11,1516.5,1516.5,1512.25,1516.5,5
,2008-06-11 12:30,11,1516.5,1516.5,1516.5,1516.5,0
,2008-06-11 13:00,11,1516.5,1516.5,1516.5,1516.5,1
,2008-06-11 13:30,11,1516.5,1516.5,1516.5,1516.5,0
,2008-06-11 18:00,12,1530.75,1533.75,1522.75,1531,13
,2008-06-11 18:30,12,1530.5,1538.25,1528.5,1536,3
,2008-06-11 19:00,12,1535.5,1538.75,1535.25,1536.25,0
,2008-06-11 19:30,12,1536.5,1537,1531.75,1536,0
,2008-06-11 20:00,12,1536,1537,1533,1536,0
,2008-06-11 20:30,12,1536,1536.5,1533.25,1534.5,0
,2008-06-11 21:00,12,1535,1535,1530.5,1531,0
,2008-06-11 21:30,12,1531,1532,1525.25,1527.25,0
,2008-06-11 22:00,12,1527.5,1529.5,1523.5,1524,0
,2008-06-11 22:30,12,1524,1529,1524,1529,0
,2008-06-11 23:00,12,1528.25,1531.75,1527.5,1530.5,0
,2008-06-11 23:30,12,1530.75,1531.25,1530.25,1531,0
,2008-06-12 00:00,12,1530.25,1531,1530,1530,0
,2008-06-12 00:30,12,1532,1532,1530,1530,0
,2008-06-12 01:00,12,1530,1532.5,1530,1531,0
,2008-06-12 01:30,12,1531.25,1532,1528.75,1529,0
,2008-06-12 02:00,12,1529,1530,1528.25,1529,0
,2008-06-12 02:30,12,1529.25,1530,1528.75,1528.75,0
,2008-06-12 03:00,12,1529.5,1530.75,1529,1530.75,0
,2008-06-12 03:30,12,1530,1530.75,1526.25,1528,0
,2008-06-12 04:00,12,1528,1528,1526,1526,0
,2008-06-12 04:30,12,1526.75,1527,1507.75,1509.75,4
,2008-06-12 05:00,12,1508.25,1515,1507,1513,0
,2008-06-12 05:30,12,1512.25,1512.5,1504,1506.5,0
,2008-06-12 09:30,12,1506.5,1516.25,1492.25,1503.5,158
,2008-06-12 10:00,12,1503.75,1519.75,1499.5,1508.5,66
,2008-06-12 10:30,12,1508.75,1530.75,1508,1530.25,44
,2008-06-12 11:00,12,1530.25,1540,1526.25,1531.5,63
,2008-06-12 11:30,12,1532,1546.25,1530,1540,46
,2008-06-12 12:00,12,1539.75,1546.75,1529.5,1530.75,54
,2008-06-12 12:30,12,1531,1539.5,1527.75,1539.25,35
,2008-06-12 13:00,12,1539.25,1542.5,1535,1536.5,39
,2008-06-12 13:30,12,1536.5,1536.5,1536.5,1536.5,0
,2008-06-12 18:00,13,1537,1543.75,1536.75,1541.75,1
,2008-06-12 18:30,13,1541.75,1544.5,1536.5,1537.5,0
,2008-06-12 19:00,13,1538.25,1538.75,1533,1534,0
,2008-06-12 19:30,13,1534,1535.75,1530.5,1534.5,0
,2008-06-12 20:00,13,1533,1536.5,1531.5,1535,0
,2008-06-12 20:30,13,1535.75,1536.75,1533.25,1534.5,0
,2008-06-12 21:00,13,1534.75,1536,1533.75,1536,0
,2008-06-12 21:30,13,1536.25,1537,1535,1536.5,0
,2008-06-12 22:00,13,1536,1539.5,1536,1539.5,0
,2008-06-12 22:30,13,1539,1541,1538,1539.5,0
,2008-06-12 23:00,13,1539.5,1544,1539.5,1544,0
,2008-06-12 23:30,13,1543,1544,1542.75,1544,0
,2008-06-13 00:00,13,1544,1546.5,1544,1545.5,0
,2008-06-13 00:30,13,1545.5,1545.75,1543.5,1545.25,0
,2008-06-13 01:00,13,1545.5,1546,1541.25,1543,0
,2008-06-13 01:30,13,1543,1546,1543,1545,0
,2008-06-13 02:00,13,1544.25,1544.5,1537.75,1539.25,0
,2008-06-13 02:30,13,1540.25,1541,1538,1538,0
,2008-06-13 03:00,13,1538,1540.25,1534.25,1537.5,0
,2008-06-13 03:30,13,1538.5,1540,1537.25,1540,0
,2008-06-13 04:00,13,1540.75,1545.5,1540,1542.25,0
,2008-06-13 04:30,13,1542.5,1542.5,1538.25,1538.5,0
,2008-06-13 05:00,13,1538.5,1539.75,1534.75,1534.75,0
,2008-06-13 05:30,13,1534.75,1535.75,1531,1534.75,0
,2008-06-13 09:30,13,1534.75,1546.25,1520.25,1535.5,124
,2008-06-13 10:00,13,1535.25,1545.75,1531.25,1540,55
,2008-06-13 10:30,13,1539.75,1551.5,1538,1549,60
,2008-06-13 11:00,13,1549.25,1554.75,1547.75,1549.5,42
,2008-06-13 11:30,13,1549.5,1564.75,1548.5,1562.5,43
,2008-06-13 12:00,13,1562,1570.5,1557.75,1568.5,56
,2008-06-13 12:30,13,1568.5,1571.75,1552.25,1556.5,63
,2008-06-13 13:00,13,1556.5,1562.5,1551,1559.25,39
,2008-06-13 13:30,13,1560,1560,1560,1560,0
,2008-06-15 19:00,16,1577,1579.5,1575.5,1576.5,0
,2008-06-15 19:30,16,1576,1578.25,1574.25,1574.5,0
,2008-06-15 20:00,16,1574.5,1574.5,1565,1571.75,0
,2008-06-15 20:30,16,1572,1573.5,1571,1572.5,0
,2008-06-15 21:00,16,1572.25,1572.75,1571,1572.75,0
,2008-06-15 21:30,16,1572,1579,1572,1578,0
,2008-06-15 22:00,16,1577.25,1579,1575.25,1577.75,0
,2008-06-15 22:30,16,1578,1578,1575,1575.25,0
,2008-06-15 23:00,16,1575,1575,1573.25,1573.25,0
,2008-06-15 23:30,16,1574.25,1576,1574.25,1576,0
,2008-06-16 00:00,16,1575,1581.25,1575,1581.25,1
,2008-06-16 00:30,16,1581,1581.75,1580,1581.5,0
,2008-06-16 01:00,16,1581,1582.5,1580.25,1582.5,0
,2008-06-16 01:30,16,1582.5,1583.75,1578.25,1580,0
,2008-06-16 02:00,16,1580,1581,1579.75,1581,0
,2008-06-16 02:30,16,1581.5,1582.75,1579.75,1579.75,0
,2008-06-16 03:00,16,1580,1580,1579.5,1579.5,0
,2008-06-16 03:30,16,1579.25,1580,1579,1579,0
,2008-06-16 04:00,16,1578.75,1583,1578.5,1583,0
,2008-06-16 04:30,16,1583,1583.25,1578.25,1579.5,0
,2008-06-16 05:00,16,1579.25,1579.75,1578.25,1579,0
,2008-06-16 05:30,16,1579,1581.5,1577,1579,0
,2008-06-16 06:00,16,1579.75,1579.75,1579.75,1579.75,0
,2008-06-16 09:30,16,1588,1588.5,1556,1560.25,153
,2008-06-16 10:00,16,1560.5,1565,1538,1559,73
,2008-06-16 10:30,16,1558.75,1560.75,1541.75,1542.25,28
,2008-06-16 11:00,16,1542,1548.75,1533,1545.5,47
,2008-06-16 11:30,16,1545.75,1549,1540.5,1546,16
,2008-06-16 12:00,16,1546.25,1548,1536.25,1536.75,14
,2008-06-16 12:30,16,1536.5,1543.5,1526.5,1539.75,37
,2008-06-16 13:00,16,1538.5,1539.75,1523.5,1530.25,31
,2008-06-16 13:30,16,1534,1534,1534,1534,0
,2008-06-16 18:00,17,1532.75,1539.25,1526,1537,0
,2008-06-16 18:30,17,1536.75,1537.5,1534.25,1536.5,0
,2008-06-16 19:00,17,1536.5,1536.75,1532.75,1534,0
,2008-06-16 19:30,17,1533.25,1534.75,1533,1533.25,0
,2008-06-16 20:00,17,1533.25,1538.25,1533,1537.25,0
,2008-06-16 20:30,17,1537.75,1539.5,1537,1538.25,0
,2008-06-16 21:00,17,1538.25,1539.75,1538,1539.75,0
,2008-06-16 21:30,17,1539.75,1541.5,1538,1540.25,0
,2008-06-16 22:00,17,1541.5,1545,1540.5,1545,0
,2008-06-16 22:30,17,1544.75,1544.75,1543,1544,0
,2008-06-16 23:00,17,1544,1545,1543,1543,0
,2008-06-16 23:30,17,1543,1544.5,1542,1542.25,0
,2008-06-17 00:00,17,1542.5,1547.25,1542.5,1547.25,0
,2008-06-17 00:30,17,1547.25,1547.25,1545.5,1545.75,0
,2008-06-17 01:00,17,1546,1546.5,1541.75,1542,0
,2008-06-17 01:30,17,1542.5,1544.75,1542.5,1544.75,0
,2008-06-17 02:00,17,1543.5,1551,1543.5,1550,0
,2008-06-17 02:30,17,1549,1549.5,1546.5,1547,0
,2008-06-17 03:00,17,1546.75,1548,1544.5,1545.5,0
,2008-06-17 03:30,17,1546.25,1547,1544.75,1546,0
,2008-06-17 04:00,17,1545.75,1545.75,1545,1545,0
,2008-06-17 04:30,17,1545.5,1545.5,1543,1543,0
,2008-06-17 05:00,17,1543,1544.25,1541.25,1542.25,0
,2008-06-17 05:30,17,1542,1542,1533.25,1534,0
,2008-06-17 09:30,17,1535,1553.75,1524,1543.75,120
,2008-06-17 10:00,17,1543.75,1550,1538.5,1547.5,35
,2008-06-17 10:30,17,1547.25,1552.25,1544.5,1551.75,18
,2008-06-17 11:00,17,1552,1566.5,1550.75,1562.25,42
,2008-06-17 11:30,17,1561.75,1566.75,1555.25,1556.5,26
,2008-06-17 12:00,17,1556.75,1558.25,1549.25,1555.5,20
,2008-06-17 12:30,17,1555.5,1560.75,1547.5,1550.5,25
,2008-06-17 13:00,17,1551.25,1559,1548.5,1559,22
,2008-06-17 13:30,17,1558,1558,1558,1558,0
,2008-06-17 18:00,18,1558,1564.75,1557.25,1561,1
,2008-06-17 18:30,18,1561,1561,1556.25,1558.5,0
,2008-06-17 19:00,18,1558,1561.75,1558,1561,0
,2008-06-17 19:30,18,1561.5,1562.75,1560.5,1562,0
,2008-06-17 20:00,18,1562.25,1565,1562,1563.25,0
,2008-06-17 20:30,18,1563.25,1567.75,1563.25,1567.25,0
,2008-06-17 21:00,18,1567.25,1570,1567.25,1568,0
,2008-06-17 21:30,18,1568.5,1569.75,1565.75,1569.75,0
,2008-06-17 22:00,18,1568.75,1570.25,1568,1569,0
,2008-06-17 22:30,18,1568.5,1569.5,1567,1569.5,0
,2008-06-17 23:00,18,1568.75,1569.5,1568,1569.25,0
,2008-06-17 23:30,18,1569.75,1570.25,1568.75,1568.75,0
,2008-06-18 00:00,18,1570,1570.5,1569.25,1570.5,0
,2008-06-18 00:30,18,1569.75,1572.25,1569.75,1571.75,0
,2008-06-18 01:00,18,1572,1573.25,1569.25,1570.5,0
,2008-06-18 01:30,18,1570.25,1570.5,1565,1565.25,0
,2008-06-18 02:00,18,1565.25,1568.25,1564.5,1565,0
,2008-06-18 02:30,18,1565,1569,1563,1565,0
,2008-06-18 03:00,18,1568,1568,1563,1564.75,0
,2008-06-18 03:30,18,1565.5,1566,1561.5,1563.25,0
,2008-06-18 04:00,18,1563,1563.5,1563,1563.25,0
,2008-06-18 04:30,18,1563.5,1563.75,1557.5,1559,0
,2008-06-18 05:00,18,1557.5,1559.25,1554.25,1555,0
,2008-06-18 05:30,18,1555,1558.75,1553,1558,0
,2008-06-18 09:30,18,1556.5,1556.75,1539.25,1546.5,93
,2008-06-18 10:00,18,1546.5,1554.75,1542,1545,26
,2008-06-18 10:30,18,1544.75,1550,1541.5,1549.5,6
,2008-06-18 11:00,18,1549.75,1558,1549.5,1557.5,13
,2008-06-18 11:30,18,1557.25,1561.5,1555.25,1557,9
,2008-06-18 12:00,18,1556.75,1561,1553.25,1556.25,13
,2008-06-18 12:30,18,1556.5,1560,1554.75,1559.5,5
,2008-06-18 13:00,18,1559.5,1565,1555,1555.25,15
,2008-06-18 13:30,18,1556,1556,1556,1556,0
,2008-06-18 18:00,19,1558.25,1561.75,1556,1561.75,0
,2008-06-18 18:30,19,1560.5,1561.75,1558,1558,0
,2008-06-18 19:00,19,1559,1565,1559,1564,0
,2008-06-18 19:30,19,1564,1565.5,1564,1565.25,0
,2008-06-18 20:00,19,1565.5,1565.5,1562.25,1564,0
,2008-06-18 20:30,19,1562.25,1564.5,1562,1562,0
,2008-06-18 21:00,19,1562.75,1566,1562.75,1566,0
,2008-06-18 21:30,19,1564.75,1566,1564,1564,0
,2008-06-18 22:00,19,1564.5,1565,1563,1563,0
,2008-06-18 22:30,19,1563,1564.75,1562.5,1564,0
,2008-06-18 23:00,19,1564,1564,1562.75,1562.75,0
,2008-06-18 23:30,19,1562.5,1562.5,1562.5,1562.5,0
,2008-06-19 00:00,19,1563.25,1564,1558.25,1558.25,0
,2008-06-19 00:30,19,1558,1559.75,1557,1559.75,0
,2008-06-19 01:00,19,1558,1559.75,1557.75,1558.5,0
,2008-06-19 01:30,19,1558.75,1559,1556.5,1557.25,0
,2008-06-19 02:00,19,1556.5,1556.75,1551.75,1551.75,0
,2008-06-19 02:30,19,1552.5,1555,1552.25,1555,0
,2008-06-19 03:00,19,1555.5,1559,1555.5,1558.5,0
,2008-06-19 03:30,19,1558.75,1563.75,1557.25,1558.25,0
,2008-06-19 04:00,19,1558.5,1559.5,1557.75,1559.5,0
,2008-06-19 04:30,19,1557.75,1559.25,1557.75,1558,0
,2008-06-19 05:00,19,1558,1558.5,1555.5,1556,0
,2008-06-19 05:30,19,1555.5,1556.5,1551,1552.5,0
,2008-06-19 06:00,19,1552,1552,1552,1552,0
,2008-06-19 09:30,19,1545.75,1551.25,1536.75,1544.25,86
,2008-06-19 10:00,19,1544,1544,1528.75,1539,48
,2008-06-19 10:30,19,1538.75,1545.5,1535,1539.25,20
,2008-06-19 11:00,19,1539,1539.5,1530.5,1531.25,18
,2008-06-19 11:30,19,1531.5,1540.5,1530,1534.25,12
,2008-06-19 12:00,19,1534,1538.25,1515,1520,57
,2008-06-19 12:30,19,1519.5,1530,1516.25,1528.5,18
,2008-06-19 13:00,19,1528.75,1547.75,1528.5,1544.75,32
,2008-06-19 13:30,19,1545.5,1545.5,1545.5,1545.5,0
,2008-06-19 18:00,20,1545.75,1545.75,1534,1535.5,1
,2008-06-19 18:30,20,1535,1535.75,1532.25,1534.5,0
,2008-06-19 19:00,20,1534,1535,1533,1534,0
,2008-06-19 19:30,20,1533.25,1540.5,1532.5,1539.75,0
,2008-06-19 20:00,20,1539.75,1540,1534,1537,0
,2008-06-19 20:30,20,1536.25,1540,1535,1539,0
,2008-06-19 21:00,20,1540,1540,1535.75,1536,0
,2008-06-19 21:30,20,1536.75,1539,1535.5,1537.5,0
,2008-06-19 22:00,20,1536.25,1537,1534.5,1537,0
,2008-06-19 22:30,20,1536.75,1537,1535.5,1537,0
,2008-06-19 23:00,20,1536.25,1536.25,1535.25,1535.25,0
,2008-06-19 23:30,20,1537,1537,1536.5,1537,0
,2008-06-20 00:00,20,1537,1537.75,1534.75,1537.75,0
,2008-06-20 00:30,20,1537,1537,1534,1534,0
,2008-06-20 01:00,20,1534.75,1535,1533,1534.75,0
,2008-06-20 01:30,20,1534,1536,1534,1536,0
,2008-06-20 02:00,20,1536.25,1538.75,1534.75,1538.75,0
,2008-06-20 02:30,20,1538.75,1538.75,1538.25,1538.5,0
,2008-06-20 03:00,20,1538.5,1538.5,1537,1538.5,0
,2008-06-20 03:30,20,1538.5,1539.5,1538,1539,0
,2008-06-20 04:00,20,1539,1540.75,1539,1540,0
,2008-06-20 04:30,20,1540.75,1541.25,1540.5,1541,0
,2008-06-20 05:00,20,1541.75,1542.5,1541.5,1541.75,0
,2008-06-20 05:30,20,1542,1543.5,1540.25,1541,0
,2008-06-20 06:00,20,1542,1542,1542,1542,0
,2008-06-20 09:30,20,1553,1569.5,1553,1554.75,98
,2008-06-20 10:00,20,1554.5,1557.5,1537.25,1537.25,71
,2008-06-20 10:30,20,1537.5,1543,1527.5,1536,50
,2008-06-20 11:00,20,1535.25,1541,1533,1539,9
,2008-06-20 11:30,20,1539.25,1541,1531.5,1531.5,4
,2008-06-20 12:00,20,1531.5,1537.75,1527.25,1536.5,11
,2008-06-20 12:30,20,1536.25,1536.5,1522,1522.75,18
,2008-06-20 13:00,20,1522.75,1534.25,1522.75,1529.5,27
,2008-06-20 13:30,20,1532.5,1532.5,1532.5,1532.5,0
,2008-06-22 18:00,23,1522,1525,1514.25,1518.75,4
,2008-06-22 18:30,23,1518.75,1519.5,1514,1516,1
,2008-06-22 19:00,23,1515.25,1519,1514,1518.5,0
,2008-06-22 19:30,23,1518.75,1518.75,1514,1516,0
,2008-06-22 20:00,23,1516,1520.25,1516,1519.5,0
,2008-06-22 20:30,23,1520.5,1522,1520,1522,0
,2008-06-22 21:00,23,1521.75,1522,1521,1521.5,0
,2008-06-22 21:30,23,1521.5,1522,1520.5,1521,0
,2008-06-22 22:00,23,1521.25,1521.25,1519.5,1519.5,0
,2008-06-22 22:30,23,1519.25,1521.25,1519.25,1520.5,0
,2008-06-22 23:00,23,1521.75,1521.75,1521.75,1521.75,0
,2008-06-22 23:30,23,1522,1522,1518.75,1518.75,0
,2008-06-23 00:00,23,1520.5,1520.5,1520.5,1520.5,0
,2008-06-23 00:30,23,1521.75,1522,1521.75,1521.75,0
,2008-06-23 01:00,23,1521.75,1522,1521.5,1522,0
,2008-06-23 01:30,23,1522,1522,1520.25,1520.25,0
,2008-06-23 02:00,23,1520,1520,1516.5,1516.5,0
,2008-06-23 02:30,23,1516.25,1518,1516,1516,0
,2008-06-23 03:00,23,1516,1517.5,1516,1516,0
,2008-06-23 03:30,23,1517,1518,1517,1517,0
,2008-06-23 04:00,23,1517.75,1518.5,1517.25,1518,0
,2008-06-23 04:30,23,1517.75,1518.25,1516.5,1518.25,0
,2008-06-23 05:00,23,1518.5,1519.5,1518.25,1518.25,0
,2008-06-23 05:30,23,1519.75,1520,1518.75,1519.75,0
,2008-06-23 06:00,23,1520,1520,1519.75,1519.75,0
,2008-06-23 09:30,23,1513,1517.5,1489.75,1502,104
,2008-06-23 10:00,23,1502.5,1508.25,1498.5,1507,25
,2008-06-23 10:30,23,1507,1509,1502,1508,8
,2008-06-23 11:00,23,1508.25,1514.25,1505.75,1508.25,22
,2008-06-23 11:30,23,1508,1517,1507.5,1511.5,9
,2008-06-23 12:00,23,1511.5,1517.75,1505.5,1513.75,4
,2008-06-23 12:30,23,1514.25,1520,1500,1506.5,7
,2008-06-23 13:00,23,1506.5,1516,1505,1514.75,3
,2008-06-23 13:30,23,1515,1515,1515,1515,0
,2008-06-23 18:00,24,1519,1519.75,1512.5,1516.75,0
,2008-06-23 18:30,24,1517,1517.25,1514.5,1515.75,0
,2008-06-23 19:00,24,1515.25,1515.25,1512.75,1513.25,0
,2008-06-23 19:30,24,1513,1513,1508,1508,0
,2008-06-23 20:00,24,1507.5,1510.25,1507,1509,0
,2008-06-23 20:30,24,1509,1510.25,1508.75,1509,0
,2008-06-23 21:00,24,1509.5,1510.75,1509.5,1510.5,0
,2008-06-23 21:30,24,1510.5,1510.5,1510,1510,0
,2008-06-23 22:00,24,1510,1511,1510,1510.25,0
,2008-06-23 22:30,24,1511,1511.25,1511,1511,0
,2008-06-23 23:00,24,1511.5,1512,1510.5,1510.5,0
,2008-06-23 23:30,24,1511.75,1512,1511,1511,0
,2008-06-24 00:00,24,1510.75,1511,1510.75,1511,0
,2008-06-24 00:30,24,1510.5,1512.25,1510,1510,0
,2008-06-24 01:00,24,1510,1510,1510,1510,0
,2008-06-24 01:30,24,1509.75,1512.25,1508.25,1512,0
,2008-06-24 02:00,24,1510,1510,1508,1508,0
,2008-06-24 02:30,24,1508,1510.25,1508,1508.5,0
,2008-06-24 03:00,24,1508.5,1513,1508.5,1513,0
,2008-06-24 03:30,24,1511,1514.5,1511,1511.5,0
,2008-06-24 04:00,24,1513.5,1513.5,1511.5,1511.5,0
,2008-06-24 04:30,24,1512,1513.25,1512,1513,0
,2008-06-24 05:00,24,1512.75,1512.75,1512,1512.75,0
,2008-06-24 05:30,24,1513.75,1517.75,1513.75,1517.75,0
,2008-06-24 09:30,24,1520,1528.75,1513,1522.25,42
,2008-06-24 10:00,24,1522.75,1523.25,1501.25,1506,36
,2008-06-24 10:30,24,1505.5,1507,1492.25,1493.25,18
,2008-06-24 11:00,24,1493.25,1505.25,1493.25,1504,9
,2008-06-24 11:30,24,1504.5,1504.75,1497.25,1499.75,1
,2008-06-24 12:00,24,1499.75,1508.75,1499.5,1505,2
,2008-06-24 12:30,24,1506,1508.5,1502.25,1502.25,0
,2008-06-24 13:00,24,1502.75,1505.75,1499.75,1501.75,3
,2008-06-24 13:30,24,1501,1501,1501,1501,0
,2008-06-24 18:00,25,1500,1501.25,1497,1498.75,0
,2008-06-24 18:30,25,1497.5,1498.75,1497,1498,0
,2008-06-24 19:00,25,1497,1497,1495.5,1497,0
,2008-06-24 19:30,25,1495.75,1497.5,1495.75,1497.5,0
,2008-06-24 20:00,25,1497.75,1500.5,1497.5,1500.5,0
,2008-06-24 20:30,25,1501,1502,1498.5,1501,0
,2008-06-24 21:00,25,1501,1502.75,1501,1501.25,0
,2008-06-24 21:30,25,1501.5,1502.5,1499.75,1501,0
,2008-06-24 22:00,25,1501,1501,1500,1501,0
,2008-06-24 22:30,25,1501,1501.75,1500.5,1501.75,0
,2008-06-24 23:00,25,1501.75,1501.75,1501.75,1501.75,0
,2008-06-24 23:30,25,1501.25,1502,1501.25,1501.75,0
,2008-06-25 00:00,25,1500.5,1501.25,1500.25,1501.25,0
,2008-06-25 00:30,25,1500.5,1500.5,1500.5,1500.5,0
,2008-06-25 01:00,25,1501.75,1503.25,1501.75,1503.25,0
,2008-06-25 01:30,25,1503.25,1507,1503.25,1507,0
,2008-06-25 02:00,25,1506.75,1512,1506.75,1511.25,0
,2008-06-25 02:30,25,1511,1511,1509,1509,0
,2008-06-25 03:00,25,1508,1512,1508,1511.75,0
,2008-06-25 03:30,25,1511.75,1512.75,1510.25,1511.5,0
,2008-06-25 04:00,25,1511,1514,1511,1514,0
,2008-06-25 04:30,25,1514,1514,1512.5,1512.5,0
,2008-06-25 05:00,25,1512.5,1514.75,1512.5,1513.75,0
,2008-06-25 05:30,25,1514,1515.75,1514,1514.75,0
,2008-06-25 06:00,25,1514.75,1515,1514.75,1515,0
,2008-06-25 09:30,25,1518.25,1522.25,1504.25,1507.75,41
,2008-06-25 10:00,25,1507,1511.25,1491,1497,34
,2008-06-25 10:30,25,1496,1505.75,1492.5,1503.75,8
,2008-06-25 11:00,25,1503.75,1517,1503.75,1514.75,7
,2008-06-25 11:30,25,1513.75,1516.75,1511,1511.75,1
,2008-06-25 12:00,25,1512,1519.5,1511,1517,5
,2008-06-25 12:30,25,1517,1526.5,1515.5,1525.5,7
,2008-06-25 13:00,25,1525.5,1539.5,1524,1536,7
,2008-06-25 13:30,25,1537.5,1537.5,1537.5,1537.5,0
,2008-06-25 18:00,26,1537,1543,1534.25,1542,0
,2008-06-25 18:30,26,1542,1542,1536.25,1539.25,0
,2008-06-25 19:00,26,1537,1539.5,1537,1538.25,0
,2008-06-25 19:30,26,1537.75,1538.5,1537.75,1538.5,0
,2008-06-25 20:00,26,1539,1539,1538,1538,0
,2008-06-25 20:30,26,1538,1538.75,1536.75,1538.5,0
,2008-06-25 21:00,26,1538.75,1538.75,1535.5,1537.75,0
,2008-06-25 21:30,26,1537,1537,1536.5,1536.75,0
,2008-06-25 22:00,26,1537.5,1537.5,1536,1536.5,0
,2008-06-25 22:30,26,1536.5,1537.75,1535,1536,0
,2008-06-25 23:00,26,1536.75,1538,1536.25,1536.75,0
,2008-06-25 23:30,26,1537.25,1537.25,1536.75,1536.75,0
,2008-06-26 00:00,26,1536.25,1538,1536.25,1538,0
,2008-06-26 00:30,26,1537,1537,1535.5,1535.5,0
,2008-06-26 01:00,26,1537.5,1537.75,1537.5,1537.75,0
,2008-06-26 01:30,26,1536,1536.75,1536,1536.75,0
,2008-06-26 02:00,26,1536,1536.75,1535,1535,0
,2008-06-26 02:30,26,1535,1537.25,1535,1535.5,0
,2008-06-26 03:00,26,1535.25,1537.25,1533.5,1533.5,0
,2008-06-26 03:30,26,1534.25,1534.75,1534.25,1534.75,0
,2008-06-26 04:00,26,1538,1539.5,1537.5,1539,0
,2008-06-26 04:30,26,1539,1540.75,1539,1539.5,0
,2008-06-26 05:00,26,1541.25,1541.75,1541.25,1541.75,0
,2008-06-26 05:30,26,1541.75,1544.5,1541,1544.5,0
,2008-06-26 09:30,26,1545.25,1567.5,1545.25,1562.25,42
,2008-06-26 10:00,26,1562,1576.25,1561.25,1567,21
,2008-06-26 10:30,26,1566.5,1571.5,1562.75,1568,5
,2008-06-26 11:00,26,1568.5,1576,1568.25,1576,3
,2008-06-26 11:30,26,1576,1579,1567,1569.75,4
,2008-06-26 12:00,26,1569.75,1574,1566.5,1567.25,0
,2008-06-26 12:30,26,1568,1569,1563.25,1565,0
,2008-06-26 13:00,26,1565,1580,1565,1575.25,6
,2008-06-26 13:30,26,1574.25,1574.25,1574.25,1574.25,0
,2008-06-26 18:00,27,1574.25,1580.25,1572.5,1577,0
,2008-06-26 18:30,27,1577.25,1580.25,1577.25,1580.25,0
,2008-06-26 19:00,27,1580,1581.5,1579.5,1579.75,0
,2008-06-26 19:30,27,1580,1581.25,1580,1581,0
,2008-06-26 20:00,27,1579.5,1580.25,1578.5,1580.25,0
,2008-06-26 20:30,27,1578,1579.25,1577.25,1577.5,0
,2008-06-26 21:00,27,1579.75,1580,1579.75,1580,0
,2008-06-26 21:30,27,1579,1580,1578,1579.5,0
,2008-06-26 22:00,27,1577.75,1580,1577.75,1580,0
,2008-06-26 22:30,27,1580.25,1580.25,1579.25,1579.5,0
,2008-06-26 23:00,27,1579.25,1580.75,1579.25,1580,0
,2008-06-26 23:30,27,1580,1580,1579,1580,0
,2008-06-27 00:00,27,1580,1580,1580,1580,0
,2008-06-27 00:30,27,1580.75,1580.75,1579.5,1579.5,0
,2008-06-27 01:00,27,1580,1580.25,1579.5,1579.5,0
,2008-06-27 01:30,27,1580.25,1584.5,1580.25,1584.5,0
,2008-06-27 02:00,27,1583.5,1584.5,1583.5,1584.5,0
,2008-06-27 02:30,27,1584.5,1585,1583.25,1583.5,0
,2008-06-27 03:00,27,1583.25,1585,1583,1585,0
,2008-06-27 03:30,27,1585.25,1587,1584.75,1587,0
,2008-06-27 04:00,27,1587.25,1588.5,1587.25,1588.5,0
,2008-06-27 04:30,27,1588.5,1590,1588.5,1590,0
,2008-06-27 05:00,27,1589.25,1590.75,1587.25,1589.25,0
,2008-06-27 05:30,27,1588,1591,1588,1589.5,0
,2008-06-27 06:00,27,1588.25,1588.25,1587.75,1587.75,0
,2008-06-27 09:30,27,1588,1593,1575,1577.25,11
,2008-06-27 10:00,27,1577.25,1583.75,1574.5,1580.75,0
,2008-06-27 10:30,27,1580,1580.75,1575,1576.75,0
,2008-06-27 11:00,27,1577.25,1579.25,1572,1573,0
,2008-06-27 11:30,27,1573.25,1582,1572.25,1580.75,1
,2008-06-27 12:00,27,1581,1587.5,1579.5,1585,0
,2008-06-27 12:30,27,1586,1587.75,1576,1580.25,1
,2008-06-27 13:00,27,1580.25,1585.25,1574,1584.5,4
,2008-06-27 13:30,27,1581.5,1581.5,1581.5,1581.5,0
,2008-06-29 18:00,30,1581.75,1592,1581.75,1591,0
,2008-06-29 18:30,30,1591.5,1591.5,1590.25,1591,0
,2008-06-29 19:00,30,1590,1591.5,1590,1591.5,0
,2008-06-29 19:30,30,1591.75,1592.25,1590.75,1591.5,0
,2008-06-29 20:00,30,1591,1592,1591,1592,0
,2008-06-29 20:30,30,1592.5,1594.75,1592.5,1594,0
,2008-06-29 21:00,30,1594,1594.75,1593.75,1594.5,0
,2008-06-29 21:30,30,1595,1595,1594,1594,0
,2008-06-29 22:00,30,1594,1594,1593,1593.5,0
,2008-06-29 22:30,30,1592,1592,1592,1592,0
,2008-06-29 23:00,30,1592.75,1592.75,1592.75,1592.75,0
,2008-06-29 23:30,30,1592.75,1593.5,1592.75,1593.25,0
,2008-06-30 00:30,30,1593.75,1593.75,1592.75,1592.75,0
,2008-06-30 01:00,30,1593.75,1593.75,1593.75,1593.75,0
,2008-06-30 01:30,30,1594.75,1594.75,1593,1593.25,0
,2008-06-30 02:00,30,1593.5,1594,1593.5,1594,0
,2008-06-30 03:00,30,1594,1595,1593.5,1595,0
,2008-06-30 03:30,30,1594.25,1594.25,1593.5,1593.5,0
,2008-06-30 04:00,30,1593.5,1595,1593.5,1595,0
,2008-06-30 04:30,30,1594,1594.25,1594,1594.25,0
,2008-06-30 05:00,30,1592.75,1594.25,1592.75,1594.25,0
,2008-06-30 05:30,30,1594,1597,1594,1597,0
,2008-06-30 09:30,30,1576.25,1604.75,1575.75,1580.75,9
,2008-06-30 10:00,30,1581,1581,1561.5,1573,1
,2008-06-30 10:30,30,1572.25,1596.5,1570.25,1589.75,1
,2008-06-30 11:00,30,1591,1594,1587,1593.25,0
,2008-06-30 11:30,30,1593,1600.75,1592,1597.25,0
,2008-06-30 12:00,30,1597,1607.25,1596.5,1604.5,0
,2008-06-30 12:30,30,1601,1605.75,1593.25,1593.25,0
,2008-06-30 13:00,30,1592.25,1607.25,1585.75,1606,1
,2008-06-30 13:30,30,1605,1605,1605,1605,0
,2008-06-30 18:00,1,1604.75,1607.25,1602,1602,0
,2008-06-30 18:30,1,1600,1605,1600,1605,0
,2008-06-30 19:00,1,1610,1617.25,1610,1615.5,0
,2008-06-30 19:30,1,1617,1618.5,1615.5,1615.5,0
,2008-06-30 20:00,1,1618.25,1620,1616,1620,0
,2008-06-30 20:30,1,1619.5,1619.75,1619.5,1619.75,0
,2008-06-30 21:00,1,1616.25,1617,1616.25,1617,0
,2008-06-30 21:30,1,1618,1618,1615.75,1616,0
,2008-06-30 22:00,1,1616.25,1616.75,1616,1616,0
,2008-06-30 23:00,1,1618.5,1619.5,1618.25,1618.25,0
,2008-06-30 23:30,1,1620,1620,1620,1620,0
,2008-07-01 00:30,1,1620,1620,1620,1620,0
,2008-07-01 02:00,1,1617.25,1617.25,1617.25,1617.25,0
,2008-07-01 03:30,1,1616.75,1616.75,1616.75,1616.75,0
,2008-07-01 04:00,1,1616,1616,1615.25,1615.25,0
,2008-07-01 04:30,1,1615,1615,1612,1612,0
,2008-07-01 05:00,1,1612.5,1612.5,1608.25,1608.25,0
,2008-07-01 05:30,1,1609,1610,1606.75,1606.75,0
,2008-07-01 09:30,1,1603.5,1620.25,1602.25,1605,1
,2008-07-01 10:00,1,1605,1629.75,1605,1624,0
,2008-07-01 10:30,1,1627.75,1629.5,1624.25,1626,0
,2008-07-01 11:00,1,1625.25,1625.75,1623.25,1624,0
,2008-07-01 11:30,1,1624,1630,1615.75,1619.5,0
,2008-07-01 12:00,1,1619.25,1620.25,1612.5,1618.5,1
,2008-07-01 12:30,1,1617,1623,1614.25,1618.75,0
,2008-07-01 13:00,1,1616.25,1629.75,1616.25,1627,0
,2008-07-01 13:30,1,1628,1628,1628,1628,0
,2008-07-01 18:00,2,1635.25,1635.25,1635.25,1635.25,0
,2008-07-01 18:30,2,1638.75,1638.75,1638,1638.5,0
,2008-07-01 19:00,2,1638.75,1641.75,1638.25,1641.75,0
,2008-07-01 20:30,2,1638,1638,1637.75,1637.75,0
,2008-07-01 21:30,2,1635.75,1635.75,1635.75,1635.75,0
,2008-07-01 22:00,2,1635,1637.75,1635,1637.75,0
,2008-07-01 22:30,2,1636.25,1636.25,1636.25,1636.25,0
,2008-07-01 23:00,2,1637.75,1637.75,1637.75,1637.75,0
,2008-07-02 03:30,2,1636,1636,1636,1636,0
,2008-07-02 04:00,2,1637.75,1639.25,1637.75,1639.25,0
,2008-07-02 05:30,2,1627.25,1627.25,1623,1623,0
,2008-07-02 09:30,2,1616.75,1628.75,1614.25,1625.25,0
,2008-07-02 10:00,2,1625,1633.75,1623.5,1631.5,0
,2008-07-02 10:30,2,1632.75,1633,1622,1626.75,0
,2008-07-02 11:00,2,1628,1629.75,1625.25,1629,0
,2008-07-02 11:30,2,1628,1628,1624.75,1626.25,0
,2008-07-02 12:00,2,1626.5,1634.75,1626.5,1633.25,0
,2008-07-02 12:30,2,1636,1638.75,1631,1631.5,0
,2008-07-02 13:00,2,1631,1649.75,1631,1647.5,0
,2008-07-02 13:30,2,1645.75,1645.75,1645.75,1645.75,0
,2008-07-02 18:00,3,1648.75,1651,1648.75,1649.25,0
,2008-07-02 18:30,3,1646.25,1646.25,1646.25,1646.25,0
,2008-07-02 20:00,3,1647.75,1649.25,1647.75,1649.25,0
,2008-07-02 20:30,3,1646.25,1646.75,1645.5,1645.5,0
,2008-07-02 21:00,3,1643.25,1643.25,1636,1638,0
,2008-07-02 21:30,3,1642.25,1642.25,1642.25,1642.25,0
,2008-07-02 22:00,3,1636,1636.25,1635.75,1635.75,0
,2008-07-02 22:30,3,1629.75,1631.75,1621.75,1621.75,0
,2008-07-02 23:00,3,1626.5,1626.5,1625.75,1625.75,0
,2008-07-03 01:00,3,1625.5,1625.5,1625,1625,0
,2008-07-03 02:30,3,1630.25,1630.25,1630.25,1630.25,0
,2008-07-03 03:00,3,1632.5,1637.75,1632.5,1637.75,0
,2008-07-03 03:30,3,1637.75,1637.75,1637.75,1637.75,0
,2008-07-03 04:00,3,1637.75,1637.75,1637.75,1637.75,0
,2008-07-03 04:30,3,1637.25,1637.25,1637,1637,0
,2008-07-03 09:30,3,1634.25,1644.75,1631,1638.5,0
,2008-07-03 10:00,3,1641.5,1648.75,1641.5,1648.75,0
,2008-07-03 10:30,3,1648.75,1656.25,1648.25,1654.25,0
,2008-07-03 11:00,3,1654.75,1655.75,1651.5,1651.5,0
,2008-07-03 11:30,3,1652.25,1654,1647.25,1649.5,0
,2008-07-03 12:00,3,1649,1653,1649,1650,0
,2008-07-03 12:30,3,1650,1658,1650,1655.75,0
,2008-07-03 13:00,3,1657,1663,1655.75,1656.25,0
,2008-07-03 13:30,3,1658,1658,1658,1658,0
,2008-07-04 13:30,4,1658,1658,1658,1658,0
,2008-07-06 18:00,7,1641.75,1641.75,1621.75,1621.75,0
,2008-07-06 18:30,7,1628.75,1632,1628.75,1632,0
,2008-07-06 19:00,7,1633.25,1639.25,1633.25,1637.25,0
,2008-07-06 20:00,7,1639.5,1639.5,1638.75,1638.75,0
,2008-07-06 20:30,7,1635,1635,1635,1635,0
,2008-07-06 21:00,7,1634,1637,1633.75,1633.75,0
,2008-07-06 22:00,7,1638.75,1638.75,1638.75,1638.75,0
,2008-07-06 22:30,7,1635,1635,1635,1635,0
,2008-07-06 23:30,7,1637.5,1638,1637.5,1638,0
,2008-07-07 02:00,7,1637.5,1637.5,1637.5,1637.5,0
,2008-07-07 03:00,7,1633,1633,1633,1633,0
,2008-07-07 03:30,7,1633,1633,1633,1633,0
,2008-07-07 04:00,7,1634,1635,1632,1632,0
,2008-07-07 04:30,7,1630,1630,1630,1630,0
,2008-07-07 05:00,7,1630,1630,1628.5,1628.5,0
,2008-07-07 05:30,7,1627,1627,1619.5,1619.5,0
,2008-07-07 09:30,7,1624.5,1625,1589,1589,0
,2008-07-07 10:00,7,1592,1599,1587.25,1591.75,0
,2008-07-07 10:30,7,1589.5,1590.5,1576.25,1578.5,0
,2008-07-07 11:00,7,1578.5,1579,1567.25,1572,0
,2008-07-07 11:30,7,1572.75,1591.5,1572.75,1586,0
,2008-07-07 12:00,7,1586.5,1586.5,1574.25,1579,0
,2008-07-07 12:30,7,1579.5,1583,1575.75,1581.25,0
,2008-07-07 13:00,7,1581.75,1590.75,1580,1590,0
,2008-07-07 13:30,7,1589,1589,1589,1589,0
,2008-07-07 18:00,8,1596,1596,1584.25,1587.25,0
,2008-07-07 19:00,8,1585,1585,1585,1585,0
,2008-07-07 19:30,8,1582,1583.5,1575,1575,0
,2008-07-07 20:00,8,1573.5,1574.5,1571.5,1574.5,0
,2008-07-07 20:30,8,1576,1576,1576,1576,0
,2008-07-07 21:00,8,1578,1578,1578,1578,0
,2008-07-07 21:30,8,1575.5,1575.5,1575.5,1575.5,0
,2008-07-07 23:00,8,1577.5,1577.5,1577.5,1577.5,0
,2008-07-08 00:00,8,1575.5,1575.5,1575.5,1575.5,0
,2008-07-08 00:30,8,1575.5,1575.5,1574.5,1574.5,0
,2008-07-08 04:30,8,1578,1578,1577,1577,0
,2008-07-08 05:00,8,1568,1568,1568,1568,0
,2008-07-08 05:30,8,1562.75,1562.75,1562.75,1562.75,0
,2008-07-08 09:30,8,1551,1551,1518.5,1536.25,0
,2008-07-08 10:00,8,1533.5,1534.5,1521,1534,0
,2008-07-08 10:30,8,1536,1546,1536,1542.5,0
,2008-07-08 11:00,8,1549.75,1567,1546,1564,0
,2008-07-08 11:30,8,1564,1564,1555.75,1562.25,0
,2008-07-08 12:00,8,1565.5,1574.25,1564.75,1572.75,0
,2008-07-08 12:30,8,1566.75,1570.75,1564.25,1570,0
,2008-07-08 13:00,8,1569,1569,1560,1560,0
,2008-07-08 13:30,8,1561,1561,1561,1561,0
,2008-07-08 18:30,9,1576.75,1576.75,1576.75,1576.75,0
,2008-07-08 19:30,9,1582.25,1582.25,1582.25,1582.25,0
,2008-07-08 22:00,9,1573.75,1573.75,1572.75,1572.75,0
,2008-07-08 23:30,9,1571.75,1571.75,1571.75,1571.75,0
,2008-07-09 03:00,9,1575.75,1578,1575.75,1578,0
,2008-07-09 04:00,9,1574.75,1578,1574.75,1578,0
,2008-07-09 05:00,9,1571,1573.75,1565,1565,0
,2008-07-09 05:30,9,1565,1567.75,1565,1567.75,0
,2008-07-09 09:30,9,1570.75,1572.25,1565.5,1568.5,0
,2008-07-09 10:00,9,1568.25,1576.5,1565.5,1569.75,0
,2008-07-09 10:30,9,1568.5,1574.5,1568,1571.5,0
,2008-07-09 11:00,9,1573.75,1573.75,1573.75,1573.75,0
,2008-07-09 11:30,9,1576,1576,1576,1576,0
,2008-07-09 12:00,9,1576,1576,1575,1575,0
,2008-07-09 12:30,9,1575,1575.5,1572,1575.5,0
,2008-07-09 13:00,9,1578.75,1579.75,1578.75,1579.75,0
,2008-07-09 13:30,9,1578,1578,1578,1578,0
,2008-07-09 18:00,10,1578,1578,1578,1578,0
,2008-07-10 01:30,10,1578,1578,1578,1578,0
,2008-07-10 02:30,10,1570,1572.5,1570,1572.5,0
,2008-07-10 03:00,10,1572.5,1572.5,1572.5,1572.5,0
,2008-07-10 03:30,10,1572.5,1572.5,1572.5,1572.5,0
,2008-07-10 04:00,10,1574.75,1577,1574.75,1577,0
,2008-07-10 09:30,10,1589,1592.25,1583.75,1588.75,0
,2008-07-10 10:00,10,1593,1593,1591,1593,0
,2008-07-10 10:30,10,1591.75,1595.5,1591.75,1594.5,0
,2008-07-10 11:00,10,1596.75,1600.25,1596.75,1600.25,0
,2008-07-10 11:30,10,1599,1603,1598,1603,0
,2008-07-10 12:00,10,1603,1606,1603,1603.25,0
,2008-07-10 12:30,10,1606,1608,1605,1607,0
,2008-07-10 13:00,10,1610.25,1610.25,1603.5,1603.5,0
,2008-07-10 13:30,10,1609.5,1609.5,1609.5,1609.5,0
,2008-07-10 18:00,11,1618,1618,1618,1618,0
,2008-07-10 18:30,11,1620,1620,1620,1620,0
,2008-07-10 22:30,11,1611.5,1611.5,1611.5,1611.5,0
,2008-07-10 23:00,11,1610,1610,1610,1610,0
,2008-07-11 02:30,11,1618.5,1620,1618.5,1620,0
,2008-07-11 09:30,11,1645.25,1645.25,1613.5,1619,0
,2008-07-11 10:00,11,1619,1620.25,1599,1609,0
,2008-07-11 10:30,11,1606.75,1606.75,1600,1605,0
,2008-07-11 11:00,11,1606.25,1612.25,1603.75,1610,0
,2008-07-11 11:30,11,1611.5,1618,1611.5,1618,0
,2008-07-11 12:00,11,1625,1632,1625,1632,0
,2008-07-11 12:30,11,1634,1638,1631.5,1631.5,0
,2008-07-11 13:00,11,1631.5,1638,1628,1628,0
,2008-07-11 13:30,11,1630.5,1630.5,1630.5,1630.5,0
,2008-07-13 18:30,14,1603.75,1603.75,1603.75,1603.75,0
,2008-07-13 19:00,14,1602.25,1602.25,1602.25,1602.25,0
,2008-07-13 21:30,14,1596.25,1596.25,1596.25,1596.25,0
,2008-07-13 23:30,14,1591,1591,1591,1591,0
,2008-07-14 00:30,14,1591,1591,1590,1590,0
,2008-07-14 05:00,14,1593,1593,1593,1593,0
,2008-07-14 09:30,14,1598.75,1600,1581,1594,0
,2008-07-14 10:00,14,1594,1601.25,1594,1597,0
,2008-07-14 10:30,14,1601,1601,1596.25,1596.25,0
,2008-07-14 11:00,14,1592.25,1603,1587,1603,0
,2008-07-14 11:30,14,1603,1603.75,1599.75,1599.75,0
,2008-07-14 12:00,14,1593.25,1593.5,1593.25,1593.5,0
,2008-07-14 13:30,14,1595,1595,1595,1595,0