,2008-05-04 20:00,5,1285.25,1293.75,1275,1292.5,0
,2008-05-04 20:30,5,1290.75,1290.75,1290.25,1290.25,0
,2008-05-05 01:30,5,1295,1295,1295,1295,0
,2008-05-05 02:30,5,1293.25,1293.25,1293.25,1293.25,0
,2008-05-05 09:30,5,1286.25,1298.5,1286,1291,0
,2008-05-05 10:00,5,1282.5,1298.75,1279.5,1295.75,0
,2008-05-05 10:30,5,1288.25,1290,1283.25,1285,0
,2008-05-05 11:00,5,1282,1284.25,1280.5,1284.25,0
,2008-05-05 11:30,5,1285,1285,1284.25,1284.75,0
,2008-05-05 12:00,5,1284.25,1284.25,1278.75,1283,0
,2008-05-05 12:30,5,1280.5,1280.5,1275,1275,0
,2008-05-05 13:00,5,1285,1285,1274.75,1276.25,0
,2008-05-05 13:30,5,1278.5,1278.5,1278.5,1278.5,0
,2008-05-05 18:00,6,1270.75,1270.75,1268.5,1269,0
,2008-05-05 18:30,6,1271,1271,1271,1271,0
,2008-05-05 19:00,6,1273,1273,1273,1273,0
,2008-05-05 20:00,6,1282.75,1282.75,1282.75,1282.75,0
,2008-05-05 20:30,6,1289,1290,1289,1289,0
,2008-05-05 21:00,6,1288.75,1288.75,1286,1286,0
,2008-05-05 21:30,6,1289.5,1289.5,1289.5,1289.5,0
,2008-05-06 05:00,6,1290.5,1290.5,1290.5,1290.5,0
,2008-05-06 09:30,6,1290.75,1308.5,1290.75,1308.5,0
,2008-05-06 10:00,6,1316,1324.25,1312,1321.75,0
,2008-05-06 10:30,6,1321,1321,1315.5,1316.25,0
,2008-05-06 11:00,6,1315.5,1315.5,1301.5,1301.5,0
,2008-05-06 11:30,6,1306.5,1306.5,1298.5,1300.75,0
,2008-05-06 12:00,6,1300.5,1301,1292,1292,0
,2008-05-06 12:30,6,1291,1295.25,1289,1291,0
,2008-05-06 13:00,6,1292.75,1292.75,1271,1271.75,0
,2008-05-06 13:30,6,1270,1270,1270,1270,0
,2008-05-06 18:00,7,1269.5,1277.25,1269.5,1277,0
,2008-05-06 18:30,7,1282,1282,1282,1282,0
,2008-05-06 19:00,7,1284.75,1284.75,1284.75,1284.75,0
,2008-05-06 19:30,7,1283.75,1283.75,1282.75,1282.75,0
,2008-05-06 20:00,7,1284.5,1284.5,1284.5,1284.5,0
,2008-05-06 21:30,7,1284,1284,1284,1284,0
,2008-05-06 22:00,7,1280.25,1280.25,1278,1278,0
,2008-05-06 22:30,7,1276,1276,1274.5,1274.5,0
,2008-05-06 23:00,7,1273.5,1276,1273.5,1276,0
,2008-05-07 01:30,7,1276.5,1276.5,1276.5,1276.5,0
,2008-05-07 02:00,7,1278.25,1278.25,1278.25,1278.25,0
,2008-05-07 05:30,7,1273,1273,1271.5,1271.5,0
,2008-05-07 09:30,7,1270.25,1287.5,1270.25,1287.25,1
,2008-05-07 10:00,7,1275.75,1281,1275.75,1280.75,0
,2008-05-07 10:30,7,1282,1290.75,1282,1288.75,0
,2008-05-07 11:00,7,1290,1290,1285,1286.5,0
,2008-05-07 11:30,7,1286,1286,1278.75,1281,0
,2008-05-07 12:00,7,1285,1297.5,1285,1297.5,0
,2008-05-07 12:30,7,1296.25,1297,1292.5,1296.5,0
,2008-05-07 13:00,7,1295.5,1303.25,1295.5,1303.25,0
,2008-05-07 13:30,7,1301.25,1301.25,1301.25,1301.25,0
,2008-05-07 18:00,8,1307,1307.75,1306.5,1306.5,0
,2008-05-07 19:00,8,1307,1307.75,1307,1307.75,0
,2008-05-07 19:30,8,1307.25,1307.25,1307.25,1307.25,0
,2008-05-07 20:30,8,1305,1306.75,1304,1306.75,0
,2008-05-07 21:30,8,1300.25,1300.25,1293.5,1293.5,0
,2008-05-08 00:00,8,1297.75,1297.75,1297.75,1297.75,0
,2008-05-08 09:30,8,1302.25,1312,1302.25,1303.75,0
,2008-05-08 10:00,8,1300,1308.5,1300,1304,0
,2008-05-08 10:30,8,1309.25,1310.5,1306.5,1307.5,0
,2008-05-08 11:00,8,1305.75,1307,1305.75,1306.75,0
,2008-05-08 11:30,8,1307.5,1310,1306.75,1310,0
,2008-05-08 12:00,8,1310,1310,1308.75,1308.75,0
,2008-05-08 12:30,8,1308.25,1308.25,1303.75,1303.75,0
,2008-05-08 13:00,8,1295.25,1303,1295.25,1303,0
,2008-05-08 13:30,8,1304,1304,1304,1304,0
,2008-05-08 18:00,9,1308,1310,1308,1310,0
,2008-05-08 18:30,9,1310,1310,1310,1310,0
,2008-05-08 19:00,9,1309,1309,1309,1309,0
,2008-05-08 21:30,9,1303,1303,1303,1303,0
,2008-05-08 22:00,9,1303,1303,1303,1303,0
,2008-05-09 02:00,9,1303.75,1303.75,1303.25,1303.25,0
,2008-05-09 03:00,9,1311.25,1312,1311.25,1312,0
,2008-05-09 09:30,9,1336,1355,1336,1341.75,0
,2008-05-09 10:00,9,1336.5,1339,1331.5,1332,0
,2008-05-09 10:30,9,1331.25,1333.5,1328.5,1333.5,0
,2008-05-09 11:00,9,1334.25,1336.25,1334.25,1334.25,0
,2008-05-09 11:30,9,1339,1343.25,1338.75,1340.75,0
,2008-05-09 12:00,9,1340.75,1353.25,1340.75,1347.75,0
,2008-05-09 12:30,9,1346.5,1348,1339,1345.25,0
,2008-05-09 13:00,9,1346.75,1353.5,1346.75,1352.75,0
,2008-05-09 13:30,9,1353.25,1353.25,1353.25,1353.25,0
,2008-05-11 18:00,12,1356,1362,1351,1362,0
,2008-05-11 18:30,12,1365.5,1365.5,1360.25,1361.5,0
,2008-05-11 19:30,12,1359.75,1362,1359.75,1362,0
,2008-05-11 20:00,12,1362,1362,1362,1362,0
,2008-05-11 23:30,12,1364,1364,1364,1364,0
,2008-05-12 01:30,12,1358.5,1360.5,1358.5,1360.5,0
,2008-05-12 02:00,12,1360.75,1360.75,1360.75,1360.75,0
,2008-05-12 02:30,12,1360.25,1360.25,1360.25,1360.25,0
,2008-05-12 03:30,12,1360.25,1360.25,1360.25,1360.25,0
,2008-05-12 04:00,12,1362.25,1362.25,1362.25,1362.25,0
,2008-05-12 05:00,12,1366.75,1366.75,1366.75,1366.75,0
,2008-05-12 09:30,12,1366,1366,1350.75,1353.25,0
,2008-05-12 10:00,12,1353.5,1357.75,1352,1357,0
,2008-05-12 10:30,12,1356.25,1356.5,1347,1347,0
,2008-05-12 11:00,12,1347.5,1347.5,1340.25,1343.75,0
,2008-05-12 11:30,12,1343.5,1346.5,1343.5,1346.5,0
,2008-05-12 12:00,12,1340.25,1340.25,1336.25,1338.5,0
,2008-05-12 12:30,12,1335.75,1345.5,1334,1343.5,0
,2008-05-12 13:00,12,1343.75,1344,1336.75,1338.5,0
,2008-05-12 13:30,12,1337.5,1337.5,1337.5,1337.5,0
,2008-05-12 18:00,13,1340,1346.25,1340,1346.25,0
,2008-05-12 19:30,13,1346.25,1346.25,1346.25,1346.25,0
,2008-05-12 20:00,13,1344.5,1344.5,1344,1344,0
,2008-05-12 20:30,13,1348,1348.25,1347.25,1347.25,0
,2008-05-12 21:00,13,1348.25,1351,1348.25,1350.75,0
,2008-05-12 22:30,13,1353.25,1353.25,1353.25,1353.25,0
,2008-05-12 23:00,13,1353,1353,1353,1353,0
,2008-05-13 01:30,13,1348.25,1348.25,1348.25,1348.25,0
,2008-05-13 09:30,13,1340,1348.75,1331.5,1346,0
,2008-05-13 10:00,13,1346.25,1357.25,1344.5,1355.25,0
,2008-05-13 10:30,13,1356.25,1360,1353.25,1354.5,0
,2008-05-13 11:00,13,1351.25,1353.25,1351,1353,0
,2008-05-13 11:30,13,1351.25,1353,1349.75,1352.75,0
,2008-05-13 12:00,13,1352,1352.25,1349.5,1349.5,0
,2008-05-13 12:30,13,1350.75,1358,1350.75,1358,0
,2008-05-13 13:00,13,1360,1375.75,1360,1375.75,0
,2008-05-13 13:30,13,1374.5,1374.5,1374.5,1374.5,0
,2008-05-13 18:00,14,1374,1375,1374,1375,0
,2008-05-14 00:30,14,1379.5,1379.5,1379.5,1379.5,0
,2008-05-14 01:00,14,1379.5,1379.5,1379.5,1379.5,0
,2008-05-14 01:30,14,1380,1380,1380,1380,0
,2008-05-14 05:00,14,1377,1377,1377,1377,0
,2008-05-14 05:30,14,1375.75,1375.75,1371.25,1372.25,0
,2008-05-14 09:30,14,1370.25,1375,1365.5,1375,0
,2008-05-14 10:00,14,1375,1382.75,1372.75,1382.75,0
,2008-05-14 10:30,14,1383,1383.5,1375.5,1378.25,0
,2008-05-14 11:00,14,1379,1380.75,1377.25,1380.75,0
,2008-05-14 11:30,14,1378.5,1379.75,1374.5,1374.5,0
,2008-05-14 12:00,14,1373.75,1381.75,1372,1380.75,0
,2008-05-14 12:30,14,1379,1382.5,1374,1375,0
,2008-05-14 13:00,14,1374,1377.5,1374,1375.75,0
,2008-05-14 13:30,14,1376.5,1376.5,1376.5,1376.5,0
,2008-05-14 20:00,15,1370.25,1370.25,1370.25,1370.25,0
,2008-05-14 21:30,15,1365.25,1365.25,1365.25,1365.25,0
,2008-05-15 01:30,15,1367,1367,1367,1367,0
,2008-05-15 03:30,15,1367,1367,1367,1367,0
,2008-05-15 05:00,15,1362.5,1362.5,1362.5,1362.5,0
,2008-05-15 05:30,15,1364.25,1365.75,1364.25,1365.75,0
,2008-05-15 09:30,15,1365.75,1374,1360.5,1368,0
,2008-05-15 10:00,15,1366,1368.5,1365.5,1366.5,0
,2008-05-15 10:30,15,1365.5,1365.75,1340,1342,0
,2008-05-15 11:00,15,1342.25,1351.5,1334.25,1338.75,0
,2008-05-15 11:30,15,1337.75,1338,1311,1325.75,0
,2008-05-15 12:00,15,1325.75,1326,1322,1322,0
,2008-05-15 12:30,15,1318.75,1340,1318.75,1338,0
,2008-05-15 13:00,15,1333.75,1348.75,1332.75,1348.75,0
,2008-05-15 13:30,15,1347,1347,1347,1347,0
,2008-05-15 18:00,16,1347.5,1355,1347.5,1355,0
,2008-05-15 18:30,16,1352.75,1354.25,1352.75,1354.25,0
,2008-05-15 19:00,16,1354.5,1354.5,1354.5,1354.5,0
,2008-05-15 20:00,16,1355,1355,1355,1355,0
,2008-05-16 01:30,16,1356.25,1360,1356.25,1360,0
,2008-05-16 02:00,16,1359.25,1359.25,1359.25,1359.25,0
,2008-05-16 04:00,16,1362,1362,1361.25,1361.25,0
,2008-05-16 04:30,16,1361.75,1361.75,1361.75,1361.75,0
,2008-05-16 09:30,16,1362.25,1400,1362.25,1391.5,0
,2008-05-16 10:00,16,1392.25,1394.5,1390.5,1393.5,0
,2008-05-16 10:30,16,1393,1396,1385.75,1388,0
,2008-05-16 11:00,16,1388.25,1388.25,1380.75,1384.75,0
,2008-05-16 11:30,16,1381.5,1382,1374,1374,0
,2008-05-16 12:00,16,1370.5,1374,1367.5,1369,0
,2008-05-16 12:30,16,1370,1377.25,1365,1375,0
,2008-05-16 13:00,16,1372.75,1377.75,1372.25,1377,0
,2008-05-16 13:30,16,1377.25,1377.25,1377.25,1377.25,0
,2008-05-18 18:00,19,1372,1372,1363,1364.75,0
,2008-05-18 18:30,19,1361.75,1361.75,1349.5,1353.5,0
,2008-05-18 19:30,19,1359.25,1360.25,1359.25,1360,0
,2008-05-18 20:00,19,1360,1360,1360,1360,0
,2008-05-18 20:30,19,1359,1359.5,1359,1359.5,0
,2008-05-18 21:00,19,1359.5,1359.5,1359.5,1359.5,0
,2008-05-19 02:00,19,1355.5,1356,1355.5,1356,0
,2008-05-19 09:30,19,1349.5,1353.5,1325,1334,0
,2008-05-19 10:00,19,1335.75,1335.75,1328,1328.75,0
,2008-05-19 10:30,19,1331.25,1333.5,1330.25,1333.5,0
,2008-05-19 11:00,19,1333.5,1337.25,1332.25,1335.75,0
,2008-05-19 11:30,19,1336.25,1337,1331.75,1336.5,0
,2008-05-19 12:00,19,1338.25,1343,1337.75,1343,0
,2008-05-19 12:30,19,1341.75,1347.25,1341.75,1343.25,0
,2008-05-19 13:00,19,1344.75,1345.75,1331.5,1332.75,0
,2008-05-19 13:30,19,1333.75,1333.75,1333.75,1333.75,0
,2008-05-19 18:00,20,1344.25,1344.25,1342,1342,0
,2008-05-19 18:30,20,1340.25,1340.25,1340.25,1340.25,0
,2008-05-19 20:00,20,1332,1332,1327.5,1327.5,0
,2008-05-19 20:30,20,1325,1325.25,1324.5,1324.5,0
,2008-05-19 21:00,20,1324.5,1325,1324.5,1325,0
,2008-05-19 22:00,20,1328.25,1328.25,1328.25,1328.25,0
,2008-05-19 23:30,20,1327.25,1327.25,1327.25,1327.25,0
,2008-05-20 01:00,20,1332.5,1332.5,1331,1331,0
,2008-05-20 01:30,20,1333.5,1333.5,1333.5,1333.5,0
,2008-05-20 09:30,20,1347,1363.5,1347,1357.75,0
,2008-05-20 10:00,20,1359,1360.25,1350,1350.25,0
,2008-05-20 10:30,20,1349,1353.25,1346.25,1352.5,0
,2008-05-20 11:00,20,1354.25,1354.75,1351.75,1352.75,0
,2008-05-20 11:30,20,1353,1358,1353,1358,0
,2008-05-20 12:00,20,1359,1359,1353,1353.75,0
,2008-05-20 12:30,20,1351.25,1351.25,1340.5,1342.5,0
,2008-05-20 13:00,20,1342.5,1342.5,1333.75,1337,0
,2008-05-20 13:30,20,1334.25,1334.25,1334.25,1334.25,0
,2008-05-20 18:00,21,1334,1334,1334,1334,0
,2008-05-20 19:00,21,1333.25,1333.25,1333.25,1333.25,0
,2008-05-20 23:30,21,1330,1330,1330,1330,0
,2008-05-21 00:00,21,1330,1330,1330,1330,0
,2008-05-21 02:00,21,1333,1333,1333,1333,0
,2008-05-21 02:30,21,1331.75,1331.75,1331.75,1331.75,0
,2008-05-21 05:30,21,1340.5,1347.75,1340.5,1347.75,0
,2008-05-21 09:30,21,1347.75,1347.75,1336.75,1340,0
,2008-05-21 10:00,21,1345.5,1349.75,1342.5,1346,0
,2008-05-21 10:30,21,1346,1356.25,1346,1356.25,0
,2008-05-21 11:00,21,1356,1356.5,1351,1351.75,0
,2008-05-21 11:30,21,1352,1355,1350.25,1354,0
,2008-05-21 12:00,21,1354.5,1356.75,1348.25,1350.5,0
,2008-05-21 12:30,21,1349.5,1359.75,1349.5,1356,0
,2008-05-21 13:00,21,1354.25,1354.75,1349.75,1354.75,0
,2008-05-21 13:30,21,1352.5,1352.5,1352.5,1352.5,0
,2008-05-21 18:00,22,1352,1359.75,1352,1359.75,0
,2008-05-21 19:00,22,1359.25,1359.75,1359.25,1359.25,0
,2008-05-21 19:30,22,1360,1360,1360,1360,0
,2008-05-21 20:00,22,1360.25,1360.25,1360.25,1360.25,0
,2008-05-21 21:00,22,1359.5,1359.5,1359.5,1359.5,0
,2008-05-21 21:30,22,1360.25,1360.25,1360.25,1360.25,0
,2008-05-22 00:30,22,1363,1363,1363,1363,0
,2008-05-22 01:00,22,1365,1365,1365,1365,0
,2008-05-22 01:30,22,1366.25,1367,1366.25,1367,0
,2008-05-22 04:00,22,1365.5,1365.5,1365.5,1365.5,0
,2008-05-22 04:30,22,1370,1370,1370,1370,0
,2008-05-22 05:00,22,1367.5,1367.5,1367.5,1367.5,0
,2008-05-22 09:30,22,1360.5,1360.5,1343.5,1356,0
,2008-05-22 10:00,22,1360,1363.75,1350.5,1350.5,0
,2008-05-22 10:30,22,1350,1351.25,1345,1349,0
,2008-05-22 11:00,22,1347.75,1351,1344.5,1348.25,0
,2008-05-22 11:30,22,1343,1343,1316,1324.5,2
,2008-05-22 12:00,22,1323.5,1335,1323,1330,0
,2008-05-22 12:30,22,1336,1341.5,1331,1340.25,0
,2008-05-22 13:00,22,1329.25,1330.5,1326.75,1328.75,0
,2008-05-22 13:30,22,1328.25,1328.25,1328.25,1328.25,0
,2008-05-22 20:30,23,1333,1333,1333,1333,0
,2008-05-22 21:00,23,1334,1334,1334,1334,0
,2008-05-22 21:30,23,1337,1339.75,1337,1339.75,0
,2008-05-22 22:00,23,1337.25,1337.25,1337.25,1337.25,0
,2008-05-22 22:30,23,1340,1340,1340,1340,0
,2008-05-23 01:30,23,1343,1343,1343,1343,0
,2008-05-23 02:00,23,1341,1341.75,1341,1341.75,0
,2008-05-23 02:30,23,1340.25,1340.25,1340.25,1340.25,0
,2008-05-23 03:30,23,1340.75,1340.75,1340.75,1340.75,0
,2008-05-23 04:30,23,1340.25,1340.25,1340.25,1340.25,0
,2008-05-23 05:00,23,1341,1342,1341,1342,0
,2008-05-23 05:30,23,1343,1343,1343,1343,0
,2008-05-23 09:30,23,1341,1373.25,1341,1372.75,0
,2008-05-23 10:00,23,1372,1372,1362.5,1362.75,0
,2008-05-23 10:30,23,1365.5,1365.75,1358.5,1364.25,0
,2008-05-23 11:00,23,1364,1370,1361.75,1368.75,0
,2008-05-23 11:30,23,1370.5,1371,1366.75,1368.25,0
,2008-05-23 12:00,23,1368.75,1369.25,1363.25,1366,0
,2008-05-23 12:30,23,1363.75,1369,1362.25,1362.25,0
,2008-05-23 13:00,23,1362,1373,1359.5,1370,0
,2008-05-23 13:30,23,1370,1370,1370,1370,0
,2008-05-26 18:00,27,1375.75,1381.5,1375.75,1379.5,0
,2008-05-26 18:30,27,1379.75,1379.75,1379.75,1379.75,0
,2008-05-26 19:00,27,1381,1381,1381,1381,0
,2008-05-26 19:30,27,1388,1388,1383.25,1383.5,0
,2008-05-26 21:30,27,1386.5,1386.5,1386.5,1386.5,0
,2008-05-26 22:00,27,1387.5,1387.5,1387.5,1387.5,0
,2008-05-26 22:30,27,1389.5,1389.5,1389.5,1389.5,0
,2008-05-26 23:00,27,1390,1390.5,1390,1390.5,0
,2008-05-27 02:00,27,1390,1390,1390,1390,0
,2008-05-27 03:00,27,1390,1390,1390,1390,0
,2008-05-27 04:00,27,1391,1391,1391,1391,0
,2008-05-27 05:30,27,1391,1391,1391,1391,0
,2008-05-27 09:30,27,1375,1379.25,1368,1370,1
,2008-05-27 10:00,27,1368,1378,1363.5,1376.75,2
,2008-05-27 10:30,27,1376,1376,1363.25,1365,1
,2008-05-27 11:00,27,1367.75,1371,1361.5,1362.5,1
,2008-05-27 11:30,27,1364,1365,1360,1361,0
,2008-05-27 12:00,27,1359.5,1362.75,1357,1358.25,0
,2008-05-27 12:30,27,1359.25,1361,1356,1357,0
,2008-05-27 13:00,27,1355.75,1357.75,1345.75,1352.75,0
,2008-05-27 13:30,27,1351.5,1351.5,1351.5,1351.5,0
,2008-05-27 18:00,28,1345,1345,1345,1345,0
,2008-05-27 18:30,28,1344,1344,1344,1344,0
,2008-05-27 19:00,28,1348,1348,1348,1348,0
,2008-05-27 19:30,28,1350,1350,1348.75,1348.75,0
,2008-05-27 23:00,28,1359,1360,1359,1360,0
,2008-05-28 02:00,28,1361,1362,1361,1362,0
,2008-05-28 02:30,28,1362.75,1362.75,1362.75,1362.75,0
,2008-05-28 03:30,28,1357,1357,1352.75,1352.75,0
,2008-05-28 04:00,28,1356.75,1357,1347.75,1347.75,0
,2008-05-28 04:30,28,1349,1349,1349,1349,0
,2008-05-28 05:30,28,1345,1345,1344.5,1344.5,0
,2008-05-28 09:30,28,1349.75,1365.75,1349.75,1352,0
,2008-05-28 10:00,28,1347,1354.75,1347,1350,0
,2008-05-28 10:30,28,1353.25,1356.25,1353.25,1356,0
,2008-05-28 11:00,28,1354.75,1360,1354.5,1360,0
,2008-05-28 11:30,28,1360.5,1377.25,1360.5,1377,1
,2008-05-28 12:00,28,1376,1388,1373,1376.25,0
,2008-05-28 12:30,28,1376,1381,1369,1369.5,1
,2008-05-28 13:00,28,1369.25,1377,1369.25,1376.75,0
,2008-05-28 13:30,28,1375.75,1375.75,1375.75,1375.75,0
,2008-05-28 18:00,29,1375,1375,1365.5,1365.5,0
,2008-05-28 18:30,29,1366,1367.5,1366,1366.5,0
,2008-05-28 19:30,29,1369.25,1369.25,1369.25,1369.25,0
,2008-05-28 20:00,29,1367.25,1368.25,1367.25,1368.25,0
,2008-05-28 21:00,29,1369.25,1369.25,1368,1368,0
,2008-05-28 21:30,29,1369,1369,1369,1369,0
,2008-05-29 00:00,29,1377.25,1377.5,1377,1377,0
,2008-05-29 00:30,29,1377,1377,1377,1377,0
,2008-05-29 01:00,29,1371,1371,1371,1371,0
,2008-05-29 02:30,29,1367,1367,1366,1366,0
,2008-05-29 03:00,29,1367,1367,1367,1367,0
,2008-05-29 03:30,29,1368.5,1370,1366.75,1370,0
,2008-05-29 09:30,29,1360,1379,1356.75,1357,0
,2008-05-29 10:00,29,1357,1362.5,1348,1349.5,0
,2008-05-29 10:30,29,1348.25,1348.25,1328.5,1330,0
,2008-05-29 11:00,29,1331.5,1334,1327.25,1330,1
,2008-05-29 11:30,29,1332,1333.25,1323.75,1324.75,0
,2008-05-29 12:00,29,1325.5,1331.75,1312.75,1330.5,1
,2008-05-29 12:30,29,1331,1331,1329.5,1330.5,0
,2008-05-29 13:00,29,1329.25,1329.25,1324,1328.5,0
,2008-05-29 13:30,29,1328.25,1328.25,1328.25,1328.25,0
,2008-05-29 18:00,30,1328.25,1328.25,1323.25,1327.75,0
,2008-05-29 18:30,30,1329,1333.25,1329,1333.25,0
,2008-05-29 19:00,30,1330,1330,1330,1330,0
,2008-05-29 19:30,30,1329.25,1329.25,1329,1329,0
,2008-05-29 20:30,30,1328.75,1328.75,1328.75,1328.75,0
,2008-05-29 21:00,30,1328,1328,1328,1328,0
,2008-05-29 23:00,30,1323.5,1323.5,1323.5,1323.5,0
,2008-05-29 23:30,30,1325.25,1325.25,1325.25,1325.25,0
,2008-05-30 01:00,30,1325.25,1325.25,1325.25,1325.25,0
,2008-05-30 01:30,30,1324.25,1324.25,1324.25,1324.25,0
,2008-05-30 02:30,30,1319.5,1319.5,1319.5,1319.5,0
,2008-05-30 03:00,30,1319.5,1319.5,1318.5,1318.5,0
,2008-05-30 04:00,30,1319.5,1319.5,1319.5,1319.5,0
,2008-05-30 05:00,30,1315,1315,1315,1315,0
,2008-05-30 09:30,30,1316.5,1343.75,1316,1338.25,2
,2008-05-30 10:00,30,1340,1344.25,1334,1342,0
,2008-05-30 10:30,30,1342,1354.5,1342,1350.25,1
,2008-05-30 11:00,30,1352,1361,1352,1356.75,1
,2008-05-30 11:30,30,1356,1358.5,1356,1356.25,0
,2008-05-30 12:00,30,1358.25,1367,1358.25,1360.75,0
,2008-05-30 12:30,30,1363,1368,1361.25,1364.25,0
,2008-05-30 13:00,30,1365,1370.5,1363.25,1370.5,1
,2008-05-30 13:30,30,1368.75,1368.75,1368.75,1368.75,0
,2008-06-01 18:00,2,1362.25,1369,1362.25,1368.25,0
,2008-06-01 19:00,2,1368,1368,1368,1368,0
,2008-06-01 19:30,2,1369.25,1369.25,1368.25,1368.25,0
,2008-06-02 01:30,2,1362.25,1362.25,1361.75,1361.75,0
,2008-06-02 02:00,2,1361,1361,1360.75,1360.75,0
,2008-06-02 02:30,2,1358.25,1358.25,1358.25,1358.25,0
,2008-06-02 03:00,2,1359,1359,1359,1359,0
,2008-06-02 03:30,2,1358.25,1358.25,1358.25,1358.25,0
,2008-06-02 04:00,2,1360.75,1361.25,1360.75,1361.25,0
,2008-06-02 04:30,2,1362,1362,1362,1362,0
,2008-06-02 05:00,2,1360.5,1360.5,1360.25,1360.25,0
,2008-06-02 05:30,2,1362.5,1362.5,1362.5,1362.5,0
,2008-06-02 09:30,2,1365.5,1383.5,1365.5,1381.5,1
,2008-06-02 10:00,2,1384.25,1387.25,1374.75,1382,2
,2008-06-02 10:30,2,1381,1388,1381,1383.25,0
,2008-06-02 11:00,2,1385,1385,1370,1371.5,0
,2008-06-02 11:30,2,1373,1373,1367.25,1368.5,0
,2008-06-02 12:00,2,1367.75,1378,1367.25,1378,0
,2008-06-02 12:30,2,1380,1380,1367,1367,0
,2008-06-02 13:00,2,1365,1372,1365,1372,0
,2008-06-02 13:30,2,1370.75,1370.75,1370.75,1370.75,0
,2008-06-02 18:00,3,1370.75,1373,1361.5,1365,0
,2008-06-02 18:30,3,1363.75,1364.25,1363.75,1364.25,0
,2008-06-02 19:30,3,1363.75,1363.75,1363.75,1363.75,0
,2008-06-02 20:30,3,1363.75,1363.75,1363.75,1363.75,0
,2008-06-02 21:00,3,1364,1364,1364,1364,0
,2008-06-02 21:30,3,1365,1365,1365,1365,0
,2008-06-02 22:00,3,1371.25,1371.25,1371.25,1371.25,0
,2008-06-03 02:00,3,1375.25,1375.25,1375.25,1375.25,0
,2008-06-03 05:30,3,1373,1373,1373,1373,0
,2008-06-03 09:30,3,1369.75,1384,1365.75,1383.75,0
,2008-06-03 10:00,3,1385,1386.75,1377.5,1385,0
,2008-06-03 10:30,3,1385,1387.25,1379.75,1385,0
,2008-06-03 11:00,3,1386,1388.5,1384,1384.5,0
,2008-06-03 11:30,3,1384.75,1384.75,1380.75,1380.75,0
,2008-06-03 12:00,3,1380.75,1381,1371.75,1374,1
,2008-06-03 12:30,3,1374.5,1376.25,1354.5,1354.5,0
,2008-06-03 13:00,3,1352.75,1363.5,1352.75,1363.5,3
,2008-06-03 13:30,3,1365,1365,1365,1365,0
,2008-06-03 18:00,4,1365,1369,1355.25,1362,0
,2008-06-03 18:30,4,1364,1365.5,1364,1365.5,0
,2008-06-03 21:00,4,1363.75,1363.75,1363.75,1363.75,0
,2008-06-03 21:30,4,1366.75,1368.75,1366.75,1368.75,0
,2008-06-03 22:30,4,1368,1368,1368,1368,0
,2008-06-03 23:00,4,1368.5,1368.5,1366.5,1366.5,0
,2008-06-04 01:30,4,1365,1365,1365,1365,0
,2008-06-04 02:00,4,1365,1365,1365,1365,0
,2008-06-04 02:30,4,1365,1365,1365,1365,0
,2008-06-04 03:30,4,1363,1363,1363,1363,0
,2008-06-04 05:30,4,1364,1364,1363.25,1363.25,0
,2008-06-04 09:30,4,1366,1380,1361.5,1374,0
,2008-06-04 10:00,4,1375.25,1375.25,1370,1371,0
,2008-06-04 10:30,4,1373,1378,1373,1378,0
,2008-06-04 11:00,4,1380,1383.5,1376.5,1380,0
,2008-06-04 11:30,4,1379.25,1379.25,1374,1377,0
,2008-06-04 12:00,4,1378.5,1378.75,1373,1373,0
,2008-06-04 12:30,4,1375,1382.25,1372.75,1380.75,0
,2008-06-04 13:00,4,1380.5,1405.75,1379.25,1400.75,7
,2008-06-04 13:30,4,1394.5,1394.5,1394.5,1394.5,0
,2008-06-04 18:00,5,1396.25,1405.5,1396.25,1401,0
,2008-06-04 18:30,5,1404,1404.25,1402,1402,0
,2008-06-04 19:00,5,1400,1401.5,1400,1401.5,0
,2008-06-04 19:30,5,1402,1402,1402,1402,0
,2008-06-04 20:00,5,1400.5,1401,1400.25,1401,0
,2008-06-04 20:30,5,1398,1398,1397.5,1397.5,0
,2008-06-04 21:00,5,1397.5,1397.5,1397.5,1397.5,0
,2008-06-04 21:30,5,1397,1398,1397,1398,0
,2008-06-04 22:00,5,1398.25,1402,1398.25,1402,0
,2008-06-04 22:30,5,1402,1402,1400.75,1400.75,0
,2008-06-04 23:30,5,1402.75,1404.25,1402.75,1404.25,0
,2008-06-05 00:30,5,1402,1402,1402,1402,0
,2008-06-05 01:00,5,1402.5,1402.5,1402.5,1402.5,0
,2008-06-05 01:30,5,1402.75,1402.75,1402.75,1402.75,0
,2008-06-05 02:00,5,1402.75,1403.25,1402.75,1403.25,0
,2008-06-05 02:30,5,1404,1404,1404,1404,0
,2008-06-05 03:00,5,1404,1404.75,1403.75,1404.75,0
,2008-06-05 03:30,5,1405,1405,1404.5,1404.5,0
,2008-06-05 04:00,5,1404.25,1405,1404.25,1405,0
,2008-06-05 04:30,5,1408,1410.5,1408,1410.5,0
,2008-06-05 05:00,5,1414.5,1416.25,1413.25,1413.25,0
,2008-06-05 05:30,5,1413.75,1415,1413.25,1413.25,0
,2008-06-05 09:30,5,1418.75,1435.25,1418.75,1426,6
,2008-06-05 10:00,5,1427,1450.75,1426.75,1450,5
,2008-06-05 10:30,5,1446.5,1448,1438.25,1440,0
,2008-06-05 11:00,5,1438,1447,1438,1442,2
,2008-06-05 11:30,5,1441.75,1455.5,1435,1450,17
,2008-06-05 12:00,5,1451.25,1456.5,1444.5,1447.25,1
,2008-06-05 12:30,5,1446.75,1456,1445.25,1455,0
,2008-06-05 13:00,5,1454.25,1458,1450,1450.25,1
,2008-06-05 13:30,5,1454.25,1454.25,1454.25,1454.25,0
,2008-06-05 18:00,6,1454.25,1458,1451.25,1457.25,0
,2008-06-05 18:30,6,1457.25,1457.25,1455,1455,0
,2008-06-05 19:00,6,1455.25,1459,1454.5,1459,0
,2008-06-05 19:30,6,1459,1461.25,1459,1461.25,0
,2008-06-05 20:00,6,1461.25,1461.25,1458,1458,0
,2008-06-05 20:30,6,1457.25,1457.25,1457,1457,0
,2008-06-05 21:00,6,1457,1457,1457,1457,0
,2008-06-05 21:30,6,1456.25,1456.25,1455.75,1455.75,0
,2008-06-05 22:00,6,1459.5,1459.5,1459.5,1459.5,0
,2008-06-06 02:00,6,1456,1456,1456,1456,0
,2008-06-06 02:30,6,1460,1463.5,1460,1463.5,0
,2008-06-06 03:00,6,1463,1464,1463,1464,0
,2008-06-06 03:30,6,1464,1466,1464,1466,0
,2008-06-06 04:00,6,1465,1465,1465,1465,0
,2008-06-06 05:00,6,1462.75,1464,1462.75,1464,0
,2008-06-06 05:30,6,1467.75,1469,1463.5,1465,0
,2008-06-06 09:30,6,1470,1485,1470,1481,6
,2008-06-06 10:00,6,1481.5,1485.75,1476.25,1476.25,0
,2008-06-06 10:30,6,1476.75,1477,1467,1468.5,0
,2008-06-06 11:00,6,1468.5,1473,1461.5,1470.5,0
,2008-06-06 11:30,6,1469,1471.25,1461.25,1461.25,0
,2008-06-06 12:00,6,1460.75,1479,1460.25,1468,0
,2008-06-06 12:30,6,1468.25,1470,1460.5,1461.5,1
,2008-06-06 13:00,6,1460.5,1461.75,1448,1452,2
,2008-06-06 13:30,6,1457.25,1457.25,1457.25,1457.25,0
,2008-06-08 18:00,9,1460,1475,1460,1466,0
,2008-06-08 18:30,9,1468.5,1468.5,1468.5,1468.5,0
,2008-06-08 19:00,9,1470,1471.5,1470,1471.5,0
,2008-06-08 19:30,9,1472,1479.5,1472,1479.5,0
,2008-06-08 20:00,9,1479.25,1480.75,1479.25,1480.25,0
,2008-06-08 20:30,9,1480.75,1484,1480.75,1484,0
,2008-06-08 21:00,9,1482.75,1484.25,1482,1484.25,0
,2008-06-08 21:30,9,1485.75,1485.75,1483.25,1484,0
,2008-06-08 22:00,9,1483.75,1483.75,1483.75,1483.75,0
,2008-06-08 22:30,9,1485,1485,1485,1485,0
,2008-06-08 23:30,9,1490,1490,1490,1490,0
,2008-06-09 01:00,9,1481.25,1481.25,1481.25,1481.25,0
,2008-06-09 02:00,9,1480.25,1480.25,1480.25,1480.25,0
,2008-06-09 02:30,9,1488.5,1488.5,1488.5,1488.5,0
,2008-06-09 04:30,9,1482,1482,1482,1482,0
,2008-06-09 05:00,9,1481.25,1481.25,1477.75,1480,0
,2008-06-09 05:30,9,1477,1477.5,1477,1477.5,0
,2008-06-09 09:30,9,1480,1482.75,1465,1467.25,4
,2008-06-09 10:00,9,1467,1473.75,1455.25,1461.75,0
,2008-06-09 10:30,9,1462.25,1466,1450.75,1454.25,0
,2008-06-09 11:00,9,1455,1465,1454.25,1464.5,0
,2008-06-09 11:30,9,1466.5,1467.25,1463.75,1465.25,0
,2008-06-09 12:00,9,1465,1467,1458,1467,0
,2008-06-09 12:30,9,1469,1469,1456,1459.5,1
,2008-06-09 13:00,9,1457.75,1461,1448,1455.25,2
,2008-06-09 13:30,9,1453.75,1453.75,1453.75,1453.75,0
,2008-06-09 18:00,10,1454,1462.25,1454,1462.25,0
,2008-06-09 18:30,10,1461.25,1464,1461.25,1464,0
,2008-06-09 19:00,10,1463,1463,1463,1463,0
,2008-06-09 20:00,10,1464.5,1465.25,1464.5,1465.25,0
,2008-06-09 21:00,10,1464.5,1464.5,1464.5,1464.5,0
,2008-06-09 21:30,10,1462.25,1462.25,1459.75,1459.75,0
,2008-06-09 22:00,10,1459.25,1459.25,1459.25,1459.25,0
,2008-06-09 23:00,10,1458.75,1458.75,1458,1458,0
,2008-06-09 23:30,10,1460.5,1460.5,1460.5,1460.5,0
,2008-06-10 00:00,10,1460.5,1461,1460.5,1461,0
,2008-06-10 01:00,10,1461,1461,1461,1461,0
,2008-06-10 01:30,10,1461.25,1461.75,1461.25,1461.75,0
,2008-06-10 02:00,10,1461.25,1461.25,1458,1458,0
,2008-06-10 02:30,10,1457.5,1457.5,1455.5,1455.5,0
,2008-06-10 03:00,10,1455.25,1455.5,1455.25,1455.5,0
,2008-06-10 04:00,10,1454.25,1455.5,1454.25,1455.5,0
,2008-06-10 05:00,10,1454.5,1454.5,1453.5,1453.75,0
,2008-06-10 05:30,10,1454.5,1454.5,1448.5,1450,0
,2008-06-10 09:30,10,1460.25,1467,1442.75,1451.5,5
,2008-06-10 10:00,10,1451.5,1451.75,1437.25,1447,1
,2008-06-10 10:30,10,1447.5,1447.5,1425,1427,1
,2008-06-10 11:00,10,1426,1435,1422,1435,1
,2008-06-10 11:30,10,1433.5,1452.75,1433.5,1452.75,0
,2008-06-10 12:00,10,1452.5,1452.5,1436,1440,0
,2008-06-10 12:30,10,1440.5,1450,1439,1445.5,0
,2008-06-10 13:00,10,1447.5,1450.75,1445.5,1450.5,0
,2008-06-10 13:30,10,1449.25,1449.25,1449.25,1449.25,0
,2008-06-10 18:00,11,1452.25,1462.25,1452.25,1462,0
,2008-06-10 18:30,11,1461.5,1461.5,1460,1460.5,0
,2008-06-10 19:00,11,1460.5,1460.5,1460.5,1460.5,0
,2008-06-10 19:30,11,1459.25,1459.25,1458.75,1458.75,0
,2008-06-10 20:00,11,1462,1462,1462,1462,0
,2008-06-10 20:30,11,1459.25,1459.25,1459.25,1459.25,0
,2008-06-10 21:30,11,1459,1465.5,1459,1465,0
,2008-06-10 23:00,11,1467,1467,1467,1467,0
,2008-06-11 00:00,11,1465,1465,1465,1465,0
,2008-06-11 01:00,11,1466.25,1466.25,1466,1466,0
,2008-06-11 01:30,11,1466,1467.5,1466,1467.5,0
,2008-06-11 02:00,11,1468.25,1469,1468.25,1469,0
,2008-06-11 03:00,11,1466.5,1466.5,1466.5,1466.5,0
,2008-06-11 04:00,11,1468.5,1469,1468.5,1469,0
,2008-06-11 04:30,11,1468.25,1468.25,1467,1467,0
,2008-06-11 05:30,11,1467.75,1467.75,1466,1466,0
,2008-06-11 09:30,11,1475,1490,1471.25,1490,6
,2008-06-11 10:00,11,1489.25,1498.25,1485.5,1490.25,1
,2008-06-11 10:30,11,1491,1517.25,1486,1512.5,3
,2008-06-11 11:00,11,1512.5,1519.25,1510.75,1514,1
,2008-06-11 11:30,11,1514,1519.25,1514,1516.75,0
,2008-06-11 12:00,11,1519.25,1519.25,1519,1519.25,1
,2008-06-11 12:30,11,1519.25,1519.25,1519.25,1519.25,0
,2008-06-11 13:00,11,1519.25,1519.25,1517,1519.25,1
,2008-06-11 13:30,11,1519.25,1519.25,1519.25,1519.25,0
,2008-06-11 18:00,12,1523.75,1530,1521.25,1525.75,1
,2008-06-11 18:30,12,1529.5,1532,1529.5,1532,0
,2008-06-11 19:00,12,1531.75,1532.5,1531.5,1532.5,0
,2008-06-11 19:30,12,1532.5,1532.5,1530.5,1530.5,0
,2008-06-11 20:00,12,1532,1534,1531,1534,0
,2008-06-11 20:30,12,1535,1535,1534.5,1534.5,0
,2008-06-11 21:00,12,1533.5,1533.5,1530,1530,0
,2008-06-11 21:30,12,1527.5,1528,1524,1524,0
,2008-06-11 22:00,12,1527,1527,1522.25,1522.75,0
,2008-06-11 22:30,12,1522.75,1527,1522.75,1527,0
,2008-06-11 23:00,12,1526,1527,1525.5,1527,0
,2008-06-11 23:30,12,1530,1530,1530,1530,0
,2008-06-12 01:00,12,1529.75,1529.75,1529.75,1529.75,0
,2008-06-12 01:30,12,1528,1528,1528,1528,0
,2008-06-12 02:00,12,1527.25,1527.25,1527.25,1527.25,0
,2008-06-12 02:30,12,1527.25,1527.25,1526.25,1526.25,0
,2008-06-12 03:00,12,1527.5,1528,1527,1528,0
,2008-06-12 03:30,12,1528.75,1528.75,1525.5,1525.5,0
,2008-06-12 04:00,12,1526,1526.5,1524.5,1524.5,0
,2008-06-12 04:30,12,1524.5,1524.5,1507,1507,0
,2008-06-12 05:00,12,1508.5,1511.75,1508.5,1511.25,0
,2008-06-12 05:30,12,1509.75,1509.75,1504.5,1505.25,0
,2008-06-12 09:30,12,1500.5,1515.5,1493,1503,4
,2008-06-12 10:00,12,1503.75,1517.75,1501.25,1509,0
,2008-06-12 10:30,12,1508.5,1530,1508,1526.5,4
,2008-06-12 11:00,12,1530,1536.75,1526.75,1531,2
,2008-06-12 11:30,12,1530.75,1545,1530.75,1540.5,1
,2008-06-12 12:00,12,1541,1547.5,1530,1530,1
,2008-06-12 12:30,12,1532,1540.25,1527.75,1539.75,11
,2008-06-12 13:00,12,1540,1542.75,1536.25,1537.5,1
,2008-06-12 13:30,12,1538,1538,1538,1538,0
,2008-06-12 18:00,13,1537,1545,1537,1545,0
,2008-06-12 18:30,13,1545,1545,1538.5,1539,0
,2008-06-12 19:00,13,1539,1539.75,1535,1535,0
,2008-06-12 19:30,13,1534.25,1534.25,1532.75,1532.75,0
,2008-06-12 20:00,13,1534.5,1535,1534.5,1535,0
,2008-06-12 20:30,13,1535.25,1535.25,1534,1535,0
,2008-06-12 21:00,13,1535.25,1536.25,1534.5,1534.75,0
,2008-06-12 22:30,13,1541.25,1541.75,1540.75,1540.75,0
,2008-06-12 23:00,13,1541.5,1545.5,1541.25,1543.5,0
,2008-06-12 23:30,13,1544.5,1545,1544.5,1545,0
,2008-06-13 00:00,13,1545.5,1547,1544.25,1547,0
,2008-06-13 00:30,13,1546,1546,1546,1546,0
,2008-06-13 01:30,13,1545.5,1546.5,1545.5,1545.75,0
,2008-06-13 02:00,13,1543.5,1544,1539.5,1539.5,0
,2008-06-13 02:30,13,1541,1541,1541,1541,0
,2008-06-13 03:00,13,1538,1541,1535.25,1541,0
,2008-06-13 03:30,13,1540.25,1540.25,1540.25,1540.25,0
,2008-06-13 04:00,13,1545,1545,1545,1545,0
,2008-06-13 04:30,13,1540,1540,1540,1540,0
,2008-06-13 05:00,13,1536,1536,1536,1536,0
,2008-06-13 09:30,13,1536,1545,1521,1535.5,1
,2008-06-13 10:00,13,1535,1546,1531.5,1540,1
,2008-06-13 10:30,13,1539.75,1551,1538,1548.75,0
,2008-06-13 11:00,13,1550.75,1554,1548.25,1550.5,1
,2008-06-13 11:30,13,1550,1565,1549,1563,1
,2008-06-13 12:00,13,1563.25,1570.75,1558.75,1570.25,2
,2008-06-13 12:30,13,1568.5,1571.75,1552.5,1556.75,5
,2008-06-13 13:00,13,1558,1562.25,1550.25,1558.5,3
,2008-06-13 13:30,13,1559.75,1559.75,1559.75,1559.75,0
,2008-06-15 19:00,16,1577.25,1577.25,1577.25,1577.25,0
,2008-06-15 19:30,16,1576.75,1577.5,1575.75,1575.75,0
,2008-06-15 20:00,16,1575,1575,1566,1573,0
,2008-06-15 20:30,16,1573,1573.5,1572.5,1572.5,0
,2008-06-15 21:00,16,1572.5,1572.5,1572,1572,0
,2008-06-15 21:30,16,1575,1578,1575,1578,0
,2008-06-15 22:00,16,1577.75,1578.75,1577.5,1578.25,0
,2008-06-15 22:30,16,1579,1579,1579,1579,0
,2008-06-15 23:00,16,1574.25,1574.25,1574.25,1574.25,0
,2008-06-16 00:00,16,1576.75,1580,1576.75,1580,0
,2008-06-16 00:30,16,1582.25,1582.25,1582.25,1582.25,0
,2008-06-16 01:00,16,1582.25,1582.25,1582.25,1582.25,0
,2008-06-16 01:30,16,1583.75,1583.75,1583.75,1583.75,0
,2008-06-16 02:30,16,1581.25,1583.25,1581.25,1583.25,0
,2008-06-16 03:30,16,1580.5,1580.5,1579.5,1579.5,0
,2008-06-16 04:00,16,1580.75,1584.5,1580,1584.5,0
,2008-06-16 04:30,16,1584.5,1584.5,1578.75,1579.5,0
,2008-06-16 05:00,16,1579.5,1579.75,1579.5,1579.75,0
,2008-06-16 05:30,16,1580,1580,1579,1579,0
,2008-06-16 09:30,16,1585,1589.25,1558.25,1562.25,7
,2008-06-16 10:00,16,1561.75,1566,1540.5,1560.75,3
,2008-06-16 10:30,16,1558.75,1562.25,1545,1545,0
,2008-06-16 11:00,16,1545,1550.5,1537.5,1549,1
,2008-06-16 11:30,16,1548.75,1550.25,1544.5,1550,0
,2008-06-16 12:00,16,1549.5,1551,1540,1540.25,1
,2008-06-16 12:30,16,1540,1546.25,1531,1543,2
,2008-06-16 13:00,16,1537.5,1540.5,1526.75,1539,0
,2008-06-16 13:30,16,1537.5,1537.5,1537.5,1537.5,0
,2008-06-16 18:00,17,1532,1542.25,1530,1539,0
,2008-06-16 18:30,17,1538.5,1540.5,1538.5,1540.5,0
,2008-06-16 19:00,17,1539.5,1539.5,1539.5,1539.5,0
,2008-06-16 19:30,17,1536.25,1537.75,1536.25,1537,0
,2008-06-16 20:00,17,1541.25,1541.5,1540.75,1540.75,0
,2008-06-16 20:30,17,1540.5,1540.5,1540.5,1540.5,0
,2008-06-16 21:30,17,1543.5,1544,1543.5,1543.5,0
,2008-06-16 22:00,17,1547,1548.5,1547,1548.5,0
,2008-06-16 22:30,17,1547.5,1547.5,1547.5,1547.5,0
,2008-06-17 00:00,17,1548.5,1550,1548.5,1550,0
,2008-06-17 00:30,17,1549,1549,1549,1549,0
,2008-06-17 01:00,17,1545.25,1545.25,1545.25,1545.25,0
,2008-06-17 01:30,17,1548,1548,1548,1548,0
,2008-06-17 02:00,17,1549.5,1553,1549.5,1553,0
,2008-06-17 02:30,17,1553,1553,1551,1551,0
,2008-06-17 03:00,17,1550.5,1550.5,1550.25,1550.25,0
,2008-06-17 03:30,17,1550,1550,1550,1550,0
,2008-06-17 04:30,17,1546,1546,1546,1546,0
,2008-06-17 05:00,17,1546,1546,1546,1546,0
,2008-06-17 05:30,17,1545,1545,1543,1543,0
,2008-06-17 09:30,17,1536.25,1557,1528.25,1547.5,4
,2008-06-17 10:00,17,1547.25,1553.75,1543,1550,0
,2008-06-17 10:30,17,1551.5,1556.25,1548.25,1554.5,0
,2008-06-17 11:00,17,1554.5,1569.5,1554.5,1565,3
,2008-06-17 11:30,17,1564.5,1570,1559.25,1559.25,1
,2008-06-17 12:00,17,1561.5,1561.75,1554.5,1560.25,0
,2008-06-17 12:30,17,1559.5,1565,1553.25,1555.5,0
,2008-06-17 13:00,17,1556,1564,1553.5,1563.5,1
,2008-06-17 13:30,17,1562.75,1562.75,1562.75,1562.75,0
,2008-06-17 18:00,18,1563,1567.5,1563,1566.5,0
,2008-06-17 18:30,18,1562.5,1563.25,1562.5,1563.25,0
,2008-06-17 19:00,18,1566,1566,1566,1566,0
,2008-06-17 19:30,18,1566.5,1567.25,1566,1566,0
,2008-06-17 20:00,18,1569,1569,1567.75,1567.75,0
,2008-06-17 20:30,18,1568,1572,1567.75,1572,0
,2008-06-17 21:00,18,1572,1575,1572,1572.5,0
,2008-06-17 21:30,18,1572.5,1572.5,1570.25,1570.25,0
,2008-06-17 22:00,18,1573,1573.75,1572.5,1573.75,0
,2008-06-17 22:30,18,1572.5,1573.5,1572.5,1573.5,0
,2008-06-17 23:00,18,1573.5,1573.5,1572.5,1572.5,0
,2008-06-18 00:00,18,1575,1575,1575,1575,0
,2008-06-18 00:30,18,1573.75,1576.5,1573.75,1576.5,0
,2008-06-18 01:00,18,1575.5,1575.5,1575.5,1575.5,0
,2008-06-18 01:30,18,1571,1571,1570,1570,0
,2008-06-18 02:00,18,1570.25,1570.5,1570.25,1570.5,0
,2008-06-18 02:30,18,1572.5,1573.25,1567.25,1572.5,0
,2008-06-18 03:00,18,1569.5,1569.5,1569.5,1569.5,0
,2008-06-18 03:30,18,1570.5,1570.5,1567,1567,0
,2008-06-18 04:00,18,1567.75,1567.75,1567.75,1567.75,0
,2008-06-18 05:00,18,1560.25,1560.25,1560,1560,0
,2008-06-18 05:30,18,1559.75,1561.75,1558,1561.75,0
,2008-06-18 09:30,18,1561,1561.25,1544,1551,5
,2008-06-18 10:00,18,1551,1558.75,1547,1548.75,0
,2008-06-18 10:30,18,1549,1554.25,1546.75,1553.75,0
,2008-06-18 11:00,18,1555,1562.25,1555,1561.75,0
,2008-06-18 11:30,18,1562.5,1565.75,1560,1560.75,0
,2008-06-18 12:00,18,1561.75,1565,1558.5,1560.5,1
,2008-06-18 12:30,18,1562.5,1564.75,1560,1564.75,0
,2008-06-18 13:00,18,1564,1570,1560.5,1560.5,2
,2008-06-18 13:30,18,1561,1561,1561,1561,0
,2008-06-18 18:00,19,1561,1566.5,1561,1566.25,0
,2008-06-18 18:30,19,1565.25,1565.25,1563.5,1563.5,0
,2008-06-18 19:00,19,1567,1570,1567,1570,0
,2008-06-18 19:30,19,1569.75,1570,1568.5,1570,0
,2008-06-18 20:00,19,1570,1570,1567,1567.25,0
,2008-06-18 20:30,19,1568,1568,1567,1567,0
,2008-06-18 21:00,19,1567.75,1571,1567.75,1571,0
,2008-06-18 21:30,19,1569,1569,1569,1569,0
,2008-06-18 22:00,19,1569,1569.25,1569,1569,0
,2008-06-18 22:30,19,1567.75,1568,1567.75,1568,0
,2008-06-19 00:00,19,1566,1566,1566,1566,0
,2008-06-19 00:30,19,1561.5,1561.5,1561.5,1561.5,0
,2008-06-19 01:00,19,1562.75,1564,1562.75,1562.75,0
,2008-06-19 01:30,19,1561.5,1562,1561.25,1561.25,0
,2008-06-19 02:00,19,1562,1562,1559.5,1559.5,0
,2008-06-19 03:00,19,1561,1564,1561,1564,0
,2008-06-19 03:30,19,1565.5,1568.5,1561.5,1561.5,0
,2008-06-19 05:00,19,1562.25,1563,1560.25,1560.25,0
,2008-06-19 09:30,19,1550,1553.75,1540,1547,3
,2008-06-19 10:00,19,1546.25,1546.25,1532.5,1542.5,2
,2008-06-19 10:30,19,1541.75,1548.25,1538.75,1542.25,0
,2008-06-19 11:00,19,1541.75,1541.75,1534.25,1534.5,0
,2008-06-19 11:30,19,1535.75,1544,1534,1539.75,0
,2008-06-19 12:00,19,1538.25,1541.25,1519,1523.5,7
,2008-06-19 12:30,19,1522.75,1531.75,1520.5,1531.75,0
,2008-06-19 13:00,19,1532.5,1550,1532,1547.25,4
,2008-06-19 13:30,19,1548,1548,1548,1548,0
,2008-06-19 18:00,20,1547,1547,1538.25,1538.25,0
,2008-06-19 18:30,20,1535,1535,1534.5,1534.5,0
,2008-06-19 19:00,20,1535.75,1535.75,1535.75,1535.75,0
,2008-06-19 19:30,20,1538,1540,1538,1540,0
,2008-06-19 20:00,20,1539.75,1539.75,1536.5,1537.5,0
,2008-06-19 20:30,20,1538.25,1539,1537,1539,0
,2008-06-19 21:00,20,1541,1542,1537.25,1537.25,0
,2008-06-19 21:30,20,1537.75,1539,1537.5,1539,0
,2008-06-19 22:00,20,1536.5,1536.5,1536.5,1536.5,0
,2008-06-19 22:30,20,1538.25,1538.25,1538.25,1538.25,0
,2008-06-19 23:00,20,1538,1538,1537,1537,0
,2008-06-19 23:30,20,1538.75,1538.75,1538.25,1538.25,0
,2008-06-20 00:00,20,1538,1539,1538,1539,0
,2008-06-20 00:30,20,1536.5,1536.5,1536.25,1536.25,0
,2008-06-20 01:00,20,1535.25,1536,1534,1536,0
,2008-06-20 01:30,20,1537.25,1537.25,1537.25,1537.25,0
,2008-06-20 02:00,20,1536.5,1540,1536,1540,0
,2008-06-20 02:30,20,1540,1540,1539.25,1539.25,0
,2008-06-20 03:00,20,1539.5,1539.5,1538,1539.5,0
,2008-06-20 03:30,20,1539.5,1540,1539.5,1540,0
,2008-06-20 04:00,20,1540,1542,1540,1541,0
,2008-06-20 04:30,20,1542,1542.5,1542,1542.5,0
,2008-06-20 05:00,20,1543,1543,1543,1543,0
,2008-06-20 05:30,20,1543.25,1545,1542,1542.25,0
,2008-06-20 06:00,20,1543.25,1543.25,1543.25,1543.25,0
,2008-06-20 09:30,20,1552.75,1569.5,1552.75,1556.5,11
,2008-06-20 10:00,20,1557,1559,1540,1540,2
,2008-06-20 10:30,20,1540,1545,1530,1537.5,2
,2008-06-20 11:00,20,1538.75,1543.25,1536,1542.75,1
,2008-06-20 11:30,20,1541,1542,1534,1534,0
,2008-06-20 12:00,20,1533.75,1538.5,1530,1538.5,0
,2008-06-20 12:30,20,1537.75,1538.25,1525,1526.5,0
,2008-06-20 13:00,20,1526.5,1536,1525.75,1531,1
,2008-06-20 13:30,20,1535,1535,1535,1535,0
,2008-06-22 18:00,23,1525,1528,1519.25,1522.25,0
,2008-06-22 18:30,23,1520,1520,1517.75,1518,0
,2008-06-22 19:00,23,1518,1521,1516.25,1521,0
,2008-06-22 19:30,23,1520,1520.25,1516.75,1518,0
,2008-06-22 20:00,23,1519,1522,1519,1522,0
,2008-06-22 20:30,23,1522,1523,1522,1523,0
,2008-06-22 21:00,23,1523.5,1523.5,1523.25,1523.25,0
,2008-06-22 21:30,23,1523.25,1524.25,1522.75,1524.25,0
,2008-06-22 22:00,23,1523,1523,1522.5,1522.5,0
,2008-06-22 22:30,23,1522.75,1523,1522.75,1523,0
,2008-06-22 23:30,23,1524.5,1524.5,1522.5,1522.5,0
,2008-06-23 00:00,23,1522.5,1522.5,1522.5,1522.5,0
,2008-06-23 01:30,23,1524,1524,1523.5,1523.5,0
,2008-06-23 02:00,23,1521.25,1521.25,1519,1519,0
,2008-06-23 02:30,23,1519,1520,1519,1519,0
,2008-06-23 03:00,23,1518.25,1519,1518.25,1519,0
,2008-06-23 03:30,23,1519.25,1519.75,1519,1519.75,0
,2008-06-23 04:00,23,1520,1520,1520,1520,0
,2008-06-23 04:30,23,1520,1520,1520,1520,0
,2008-06-23 05:00,23,1520,1520.25,1520,1520,0
,2008-06-23 05:30,23,1521,1522,1520,1522,0
,2008-06-23 06:00,23,1522,1522,1522,1522,0
,2008-06-23 09:30,23,1516.25,1518.25,1493,1506.25,15
,2008-06-23 10:00,23,1505.75,1511.5,1503,1511,0
,2008-06-23 10:30,23,1511,1511,1505.75,1511,0
,2008-06-23 11:00,23,1511.25,1516,1508.25,1512,2
,2008-06-23 11:30,23,1510.75,1519.5,1510.75,1514,0
,2008-06-23 12:00,23,1512.75,1520,1508,1516,0
,2008-06-23 12:30,23,1516.75,1521.75,1503,1508,0
,2008-06-23 13:00,23,1509.25,1518.5,1507,1517,1
,2008-06-23 13:30,23,1517,1517,1517,1517,0
,2008-06-23 18:00,24,1517,1521.75,1514.75,1518,0
,2008-06-23 18:30,24,1518.5,1518.5,1518.5,1518.5,0
,2008-06-23 19:30,24,1514.5,1514.5,1509.75,1509.75,0
,2008-06-23 20:00,24,1508.25,1508.25,1508.25,1508.25,0
,2008-06-23 20:30,24,1511.25,1511.25,1509.75,1509.75,0
,2008-06-23 21:00,24,1511.5,1511.75,1511,1511.25,0
,2008-06-23 22:00,24,1511.25,1512.25,1511.25,1512.25,0
,2008-06-23 22:30,24,1512.25,1512.25,1512.25,1512.25,0
,2008-06-23 23:00,24,1512.5,1513,1512.5,1513,0
,2008-06-23 23:30,24,1513,1513,1513,1513,0
,2008-06-24 00:30,24,1513.25,1513.25,1512,1512,0
,2008-06-24 01:30,24,1511.25,1513.25,1509.5,1513.25,0
,2008-06-24 02:00,24,1513,1513,1509.75,1509.75,0
,2008-06-24 02:30,24,1509.5,1509.5,1509.5,1509.5,0
,2008-06-24 03:00,24,1511.75,1514.25,1510.5,1514.25,0
,2008-06-24 03:30,24,1514.25,1516.25,1513,1513,0
,2008-06-24 04:30,24,1515,1515,1513.5,1514.75,0
,2008-06-24 05:00,24,1513.75,1514.5,1513.75,1514.5,0
,2008-06-24 05:30,24,1515.75,1518.75,1515.75,1518,0
,2008-06-24 09:30,24,1520,1530,1514.5,1526.25,8
,2008-06-24 10:00,24,1523.75,1524.75,1504,1508,4
,2008-06-24 10:30,24,1506,1509.75,1495.25,1495.25,0
,2008-06-24 11:00,24,1496.5,1507.5,1496.25,1507.5,0
,2008-06-24 11:30,24,1507,1507,1500.5,1500.5,0
,2008-06-24 12:00,24,1502.75,1510.75,1502.5,1508,0
,2008-06-24 12:30,24,1507,1511,1505.5,1505.5,0
,2008-06-24 13:00,24,1505,1508.5,1502.5,1504.75,0
,2008-06-24 13:30,24,1504,1504,1504,1504,0
,2008-06-24 18:00,25,1501.75,1504,1499.5,1501,0
,2008-06-24 18:30,25,1500,1500,1500,1500,0
,2008-06-24 19:00,25,1498.25,1499,1497.5,1499,0
,2008-06-24 19:30,25,1499.75,1499.75,1499.75,1499.75,0
,2008-06-24 20:00,25,1500.5,1500.5,1499.75,1499.75,0
,2008-06-24 20:30,25,1503,1504,1502,1503.25,0
,2008-06-24 21:00,25,1504,1504.25,1503,1503,0
,2008-06-24 21:30,25,1503.5,1504,1503.25,1503.25,0
,2008-06-24 23:00,25,1504,1504,1504,1504,0
,2008-06-25 00:30,25,1502.5,1503.5,1502.5,1503.5,0
,2008-06-25 01:00,25,1504.25,1505.5,1504.25,1505.5,0
,2008-06-25 01:30,25,1505.75,1509,1505.75,1509,0
,2008-06-25 02:00,25,1509,1513.75,1509,1513.75,0
,2008-06-25 03:00,25,1514,1514,1514,1514,0
,2008-06-25 03:30,25,1514,1515,1513,1513,0
,2008-06-25 04:00,25,1513,1516.5,1513,1516.5,0
,2008-06-25 04:30,25,1515,1515.75,1515,1515,0
,2008-06-25 05:00,25,1516.25,1516.25,1516,1516.25,0
,2008-06-25 05:30,25,1516.25,1518,1516,1517.5,0
,2008-06-25 09:30,25,1520,1525,1507.5,1509.5,14
,2008-06-25 10:00,25,1508.75,1513,1494,1499.5,23
,2008-06-25 10:30,25,1498,1508,1495.25,1506.5,4
,2008-06-25 11:00,25,1507,1519,1506.5,1516.75,2
,2008-06-25 11:30,25,1516.25,1518,1513.5,1513.75,0
,2008-06-25 12:00,25,1513.5,1522,1513.5,1519,2
,2008-06-25 12:30,25,1519.75,1528.5,1517.75,1528,4
,2008-06-25 13:00,25,1527.75,1541.75,1526.5,1539,3
,2008-06-25 13:30,25,1540,1540,1540,1540,0
,2008-06-25 18:00,26,1542,1545,1536,1545,1
,2008-06-25 18:30,26,1543.75,1543.75,1538.5,1538.75,0
,2008-06-25 19:00,26,1538.75,1538.75,1538.75,1538.75,0
,2008-06-25 19:30,26,1540,1541.5,1540,1540.75,0
,2008-06-25 20:00,26,1541.25,1541.25,1541.25,1541.25,0
,2008-06-25 20:30,26,1540,1540.75,1539,1540.75,0
,2008-06-25 21:00,26,1541,1541,1539.25,1539.25,0
,2008-06-25 21:30,26,1538.5,1539.5,1538.5,1538.5,0
,2008-06-25 22:00,26,1538.75,1538.75,1538.25,1538.5,0
,2008-06-25 22:30,26,1538.5,1539.75,1537.75,1537.75,0
,2008-06-25 23:00,26,1539,1540.25,1538,1538,0
,2008-06-25 23:30,26,1539.5,1539.5,1539.5,1539.5,0
,2008-06-26 00:00,26,1539.5,1539.75,1539.5,1539.75,0
,2008-06-26 00:30,26,1538,1538,1538,1538,0
,2008-06-26 01:30,26,1538,1538,1538,1538,0
,2008-06-26 02:00,26,1538.25,1538.25,1538.25,1538.25,0
,2008-06-26 02:30,26,1537.5,1537.5,1537.5,1537.5,0
,2008-06-26 03:00,26,1537.75,1538.75,1535.5,1535.5,0
,2008-06-26 03:30,26,1536.25,1539,1536.25,1539,0
,2008-06-26 04:00,26,1539,1540.75,1539,1540.75,0
,2008-06-26 04:30,26,1540.5,1542.5,1540.5,1542.5,0
,2008-06-26 05:00,26,1542.75,1543.5,1542.75,1543.5,0
,2008-06-26 05:30,26,1543.5,1546.25,1543,1546.25,0
,2008-06-26 09:30,26,1550.5,1568.25,1547.75,1562.75,18
,2008-06-26 10:00,26,1562.25,1577,1562,1566.5,12
,2008-06-26 10:30,26,1567,1572,1563.5,1570.75,1
,2008-06-26 11:00,26,1570.25,1577,1569.5,1577,2
,2008-06-26 11:30,26,1577,1580,1568,1570.5,1
,2008-06-26 12:00,26,1570.25,1574,1567.25,1568,0
,2008-06-26 12:30,26,1569,1569.25,1564.5,1565.75,0
,2008-06-26 13:00,26,1565.5,1580,1565.5,1575.5,4
,2008-06-26 13:30,26,1574.25,1574.25,1574.25,1574.25,0
,2008-06-26 18:00,27,1574,1580,1573,1577,0
,2008-06-26 18:30,27,1579,1580,1578.5,1580,1
,2008-06-26 19:00,27,1580,1580.75,1580,1580,0
,2008-06-26 19:30,27,1580,1581.25,1579.75,1580,0
,2008-06-26 20:00,27,1579,1579.75,1576.75,1579.75,0
,2008-06-26 20:30,27,1578.25,1578.75,1576.75,1577.25,0
,2008-06-26 21:00,27,1577.5,1578,1577.5,1578,0
,2008-06-26 21:30,27,1579,1579,1579,1579,0
,2008-06-26 22:00,27,1579.75,1580,1579.75,1580,0
,2008-06-26 22:30,27,1579,1579,1579,1579,0
,2008-06-26 23:00,27,1579.5,1579.5,1579.5,1579.5,0
,2008-06-26 23:30,27,1579.25,1579.25,1579.25,1579.25,0
,2008-06-27 00:00,27,1579.25,1579.25,1579.25,1579.25,0
,2008-06-27 00:30,27,1579.25,1581,1579,1579,0
,2008-06-27 01:30,27,1580.25,1584,1579.75,1584,0
,2008-06-27 02:00,27,1584,1584,1583.25,1584,0
,2008-06-27 02:30,27,1584,1585,1582.75,1582.75,0
,2008-06-27 03:00,27,1582.75,1584.75,1582.75,1584.5,0
,2008-06-27 03:30,27,1584.5,1586.5,1584.5,1586.5,0
,2008-06-27 04:00,27,1586.25,1587,1585.5,1587,0
,2008-06-27 04:30,27,1587.5,1590,1587.5,1590,0
,2008-06-27 05:00,27,1589.5,1590,1586.25,1587,0
,2008-06-27 05:30,27,1589,1590,1587.25,1590,0
,2008-06-27 06:00,27,1587.25,1587.25,1587.25,1587.25,0
,2008-06-27 09:30,27,1587,1591.5,1575,1576.5,20
,2008-06-27 10:00,27,1576.75,1583,1574,1579.25,1
,2008-06-27 10:30,27,1578.75,1580,1574,1576,0
,2008-06-27 11:00,27,1576,1578,1571,1571.75,2
,2008-06-27 11:30,27,1571.5,1581,1571.5,1579,0
,2008-06-27 12:00,27,1579.75,1586,1578,1584,0
,2008-06-27 12:30,27,1584.5,1586.25,1574,1577.75,2
,2008-06-27 13:00,27,1577.75,1583.25,1571,1581.5,7
,2008-06-27 13:30,27,1579,1579,1579,1579,0
,2008-06-29 18:00,30,1579,1587.75,1578,1587.25,0
,2008-06-29 18:30,30,1587.75,1587.75,1586,1586,0
,2008-06-29 19:00,30,1586,1586.75,1585.5,1586.75,0
,2008-06-29 19:30,30,1587,1587.75,1586.25,1587,0
,2008-06-29 20:00,30,1587,1588,1586.25,1588,0
,2008-06-29 20:30,30,1588,1590,1588,1589.5,0
,2008-06-29 21:00,30,1589,1590,1588.75,1590,0
,2008-06-29 21:30,30,1590,1590,1589.75,1589.75,0
,2008-06-29 22:00,30,1589.5,1589.5,1588,1588.5,0
,2008-06-29 22:30,30,1588,1588,1588,1588,0
,2008-06-29 23:00,30,1587,1587,1587,1587,0
,2008-06-29 23:30,30,1587,1589.25,1587,1589.25,0
,2008-06-30 00:00,30,1586.75,1586.75,1586.75,1586.75,0
,2008-06-30 00:30,30,1588.5,1590,1586.75,1586.75,0
,2008-06-30 01:00,30,1589,1589,1589,1589,0
,2008-06-30 01:30,30,1589.5,1590,1588,1588,0
,2008-06-30 02:00,30,1588,1590,1588,1589.25,0
,2008-06-30 03:00,30,1589.25,1590,1588.75,1589.25,0
,2008-06-30 03:30,30,1589.25,1590,1588.75,1588.75,0
,2008-06-30 04:00,30,1588.75,1590,1588.75,1590,0
,2008-06-30 04:30,30,1589.25,1589.25,1587.25,1587.25,0
,2008-06-30 05:00,30,1589,1589.25,1587,1589.25,0
,2008-06-30 05:30,30,1589.25,1592,1589,1590,0
,2008-06-30 09:30,30,1574.75,1599.25,1570.5,1575.5,29
,2008-06-30 10:00,30,1575,1576,1555.5,1566,26
,2008-06-30 10:30,30,1566.25,1589.25,1563.75,1582.75,11
,2008-06-30 11:00,30,1583,1587.75,1580.25,1586,4
,2008-06-30 11:30,30,1585.25,1594.25,1585.25,1589.5,4
,2008-06-30 12:00,30,1589,1599,1588.25,1594.75,4
,2008-06-30 12:30,30,1594.75,1596.25,1584.5,1585.25,1
,2008-06-30 13:00,30,1584.25,1601,1579.25,1597.5,12
,2008-06-30 13:30,30,1598,1598,1598,1598,0
,2008-06-30 18:00,1,1597.75,1601.75,1591.75,1593.5,0
,2008-06-30 18:30,1,1593.5,1598.5,1592.75,1598.25,0
,2008-06-30 19:00,1,1598.75,1608.25,1598.5,1607.5,0
,2008-06-30 19:30,1,1608,1611,1607,1608,0
,2008-06-30 20:00,1,1608,1612.25,1607.5,1610,0
,2008-06-30 20:30,1,1611,1611.5,1609,1609,0
,2008-06-30 21:00,1,1609,1610,1608.75,1609.25,0
,2008-06-30 21:30,1,1609.25,1610,1608.5,1610,0
,2008-06-30 22:00,1,1609.5,1611,1609,1610.25,0
,2008-06-30 22:30,1,1609,1610.75,1608.5,1610.75,0
,2008-06-30 23:00,1,1610.75,1611,1610,1610,0
,2008-06-30 23:30,1,1610.5,1613,1610.5,1613,0
,2008-07-01 00:00,1,1611,1611,1611,1611,0
,2008-07-01 00:30,1,1610.75,1611,1610.75,1611,0
,2008-07-01 01:00,1,1611,1612.25,1610,1610,0
,2008-07-01 01:30,1,1612.25,1613,1608.75,1608.75,0
,2008-07-01 02:00,1,1608.5,1609.75,1608.25,1609.25,0
,2008-07-01 02:30,1,1609.5,1610,1609.5,1609.5,0
,2008-07-01 03:00,1,1611,1611.75,1609.75,1611,0
,2008-07-01 03:30,1,1610.75,1610.75,1607.75,1607.75,0
,2008-07-01 04:00,1,1608,1608,1607.25,1607.25,0
,2008-07-01 04:30,1,1607,1607.25,1604,1604,0
,2008-07-01 05:00,1,1604,1604,1600.25,1601,0
,2008-07-01 05:30,1,1601.25,1602.25,1596.5,1599.75,0
,2008-07-01 06:00,1,1598,1598,1597.75,1597.75,0
,2008-07-01 09:30,1,1595.5,1611.75,1595,1596.5,30
,2008-07-01 10:00,1,1596.5,1622.25,1595.75,1616.75,21
,2008-07-01 10:30,1,1617.75,1620.75,1615.25,1617.25,9
,2008-07-01 11:00,1,1617.25,1620.25,1616.75,1619.5,2
,2008-07-01 11:30,1,1619.5,1626.25,1611.5,1614.25,4
,2008-07-01 12:00,1,1614.75,1616.5,1608.25,1613,8
,2008-07-01 12:30,1,1612.75,1618.25,1610,1612,1
,2008-07-01 13:00,1,1612,1625,1610.75,1620.75,7
,2008-07-01 13:30,1,1623,1623,1623,1623,0
,2008-07-01 18:00,2,1622,1633,1622,1629.5,0
,2008-07-01 18:30,2,1630,1634,1630,1631.5,0
,2008-07-01 19:00,2,1631.75,1636.25,1631.25,1636.25,0
,2008-07-01 19:30,2,1634.25,1634.5,1632.5,1632.5,0
,2008-07-01 20:00,2,1632.5,1632.75,1631.75,1632,0
,2008-07-01 20:30,2,1632.75,1633,1631.75,1631.75,0
,2008-07-01 21:00,2,1631.5,1632.5,1630,1630,0
,2008-07-01 21:30,2,1632.5,1634.75,1631.25,1631.5,0
,2008-07-01 22:00,2,1632.75,1634.25,1631.25,1634.25,0
,2008-07-01 22:30,2,1632.75,1632.75,1632.75,1632.75,0
,2008-07-01 23:00,2,1634,1634,1634,1634,0
,2008-07-02 00:00,2,1634,1634,1633,1633,0
,2008-07-02 00:30,2,1633,1633,1631,1633,0
,2008-07-02 01:00,2,1632.75,1632.75,1632.25,1632.5,0
,2008-07-02 01:30,2,1632.5,1633,1632,1632,0
,2008-07-02 02:00,2,1632.75,1633.5,1631.75,1632,0
,2008-07-02 02:30,2,1633,1634.5,1633,1634.5,0
,2008-07-02 03:30,2,1632,1632.5,1632,1632,0
,2008-07-02 04:00,2,1633,1634.75,1631.75,1631.75,0
,2008-07-02 04:30,2,1630.5,1630.5,1629.75,1629.75,0
,2008-07-02 05:00,2,1629.75,1629.75,1624.25,1624.25,0
,2008-07-02 05:30,2,1625,1625,1620,1620,0
,2008-07-02 09:30,2,1617.25,1623,1608,1618.5,15
,2008-07-02 10:00,2,1619.5,1627.5,1615.75,1625.75,5
,2008-07-02 10:30,2,1625.5,1626.25,1615,1621,2
,2008-07-02 11:00,2,1621.75,1623.75,1618.25,1619.75,0
,2008-07-02 11:30,2,1619.5,1621.25,1617.5,1619.75,0
,2008-07-02 12:00,2,1619.5,1628.75,1618.75,1628.5,3
,2008-07-02 12:30,2,1628.25,1633.5,1624.75,1626,6
,2008-07-02 13:00,2,1625.75,1643.75,1625.25,1641,9
,2008-07-02 13:30,2,1639.5,1639.5,1639.5,1639.5,0
,2008-07-02 18:00,3,1643,1646.25,1637.75,1638,0
,2008-07-02 18:30,3,1637,1641.75,1637,1641.75,0
,2008-07-02 19:00,3,1640.25,1642,1639.5,1642,0
,2008-07-02 19:30,3,1641.75,1643.5,1641.5,1642,0
,2008-07-02 20:00,3,1641.5,1645,1640,1644.75,0
,2008-07-02 20:30,3,1645,1645,1637.25,1637.25,0
,2008-07-02 21:00,3,1637.25,1637.25,1628.25,1629.5,0
,2008-07-02 21:30,3,1629.5,1634.25,1628.75,1632.75,0
,2008-07-02 22:00,3,1630.75,1630.75,1622,1622,0
,2008-07-02 22:30,3,1622,1624,1610.75,1614.25,0
,2008-07-02 23:00,3,1617,1618,1614,1616.75,0
,2008-07-02 23:30,3,1617,1617,1615,1615,0
,2008-07-03 00:00,3,1614.5,1614.75,1612.5,1614.75,0
,2008-07-03 00:30,3,1614.5,1618.25,1614,1618.25,0
,2008-07-03 01:00,3,1616.25,1617.5,1616.25,1617.5,0
,2008-07-03 01:30,3,1618,1619.25,1616.5,1619.25,0
,2008-07-03 02:00,3,1618.25,1622.25,1618,1619.25,0
,2008-07-03 02:30,3,1619.75,1623.5,1619.75,1623.5,0
,2008-07-03 03:00,3,1624,1629.5,1624,1629.5,0
,2008-07-03 03:30,3,1630,1630,1628.25,1629.75,0
,2008-07-03 04:00,3,1630,1630,1627.5,1628.5,0
,2008-07-03 04:30,3,1629,1629,1627.75,1628.25,0
,2008-07-03 05:00,3,1629.75,1630.25,1629,1630.25,0
,2008-07-03 05:30,3,1630.75,1630.75,1627.5,1628.25,0
,2008-07-03 09:30,3,1626.5,1636.5,1623,1630.25,19
,2008-07-03 10:00,3,1629.75,1640.75,1629.75,1639.25,4
,2008-07-03 10:30,3,1639.5,1649.25,1637.25,1646,6
,2008-07-03 11:00,3,1645.5,1649,1642,1643.25,4
,2008-07-03 11:30,3,1643.25,1645.75,1637.75,1641.75,2
,2008-07-03 12:00,3,1641.75,1645.75,1641,1643.5,0
,2008-07-03 12:30,3,1643.25,1649.75,1641.5,1647,1
,2008-07-03 13:00,3,1647.25,1654,1645,1647,7
,2008-07-03 13:30,3,1649,1649,1649,1649,0
,2008-07-04 13:30,4,1649,1649,1649,1649,0
,2008-07-06 18:00,7,1632.5,1639,1614,1617.5,0
,2008-07-06 18:30,7,1618,1623.25,1615,1623,0
,2008-07-06 19:00,7,1623.75,1629.75,1623.75,1629.75,0
,2008-07-06 19:30,7,1628.25,1630,1627,1630,0
,2008-07-06 20:00,7,1629.5,1631.25,1628.75,1631,0
,2008-07-06 20:30,7,1627.25,1628.5,1626,1626,0
,2008-07-06 21:00,7,1626,1627.5,1625,1625,0
,2008-07-06 21:30,7,1626.5,1627.5,1625.5,1627.25,0
,2008-07-06 22:00,7,1628,1630,1627.25,1627.25,0
,2008-07-06 22:30,7,1627.25,1628.5,1625.75,1625.75,0
,2008-07-06 23:00,7,1626.25,1626.25,1626.25,1626.25,0
,2008-07-06 23:30,7,1626.25,1626.25,1626.25,1626.25,0
,2008-07-07 00:30,7,1627,1627,1627,1627,0
,2008-07-07 01:00,7,1627,1627,1627,1627,0
,2008-07-07 01:30,7,1626.5,1626.5,1626.5,1626.5,0
,2008-07-07 02:00,7,1626,1629,1626,1629,0
,2008-07-07 02:30,7,1629,1629,1628,1628,0
,2008-07-07 03:00,7,1626.75,1626.75,1624,1626,0
,2008-07-07 03:30,7,1625,1625.5,1624,1624,0
,2008-07-07 04:00,7,1625,1625.5,1622,1622,0
,2008-07-07 04:30,7,1622,1623.25,1620.5,1620.75,0
,2008-07-07 05:00,7,1621.25,1623.5,1620,1620,0
,2008-07-07 05:30,7,1620,1620,1612,1614.25,0
,2008-07-07 09:30,7,1615.5,1616.25,1580,1580,60
,2008-07-07 10:00,7,1580.5,1592,1579.25,1580.25,18
,2008-07-07 10:30,7,1580,1580.5,1579,1579,5
,2008-07-07 11:00,7,1579,1579,1579,1579,0
,2008-07-07 11:30,7,1579,1581.5,1579,1579,3
,2008-07-07 12:00,7,1579,1579,1579,1579,0
,2008-07-07 12:30,7,1579,1579,1579,1579,0
,2008-07-07 13:00,7,1579,1582.75,1579,1579.5,3
,2008-07-07 13:30,7,1579,1579,1579,1579,0
,2008-07-07 18:00,8,1577,1581.5,1571.75,1576.5,0
,2008-07-07 18:30,8,1576.5,1578,1575.25,1575.25,0
,2008-07-07 19:00,8,1575,1575.5,1572.25,1575,0
,2008-07-07 19:30,8,1573,1573,1563.5,1563.75,0
,2008-07-07 20:00,8,1563.75,1566,1560.25,1566,0
,2008-07-07 20:30,8,1565.25,1566,1564,1565.5,0
,2008-07-07 21:00,8,1565.5,1567,1565,1566.75,0
,2008-07-07 21:30,8,1565.25,1566.5,1564.5,1564.5,0
,2008-07-07 22:00,8,1566,1566,1565.5,1565.5,0
,2008-07-07 22:30,8,1566.75,1566.75,1566.5,1566.5,0
,2008-07-07 23:00,8,1566,1566.25,1565,1566,0
,2008-07-07 23:30,8,1566.25,1566.5,1566.25,1566.5,0
,2008-07-08 00:00,8,1565.25,1566.5,1564,1564.75,0
,2008-07-08 00:30,8,1564,1564,1563,1563,0
,2008-07-08 01:00,8,1563.5,1563.5,1563.5,1563.5,0
,2008-07-08 01:30,8,1562,1562,1559.5,1562,0
,2008-07-08 02:00,8,1562.75,1562.75,1562.75,1562.75,0
,2008-07-08 02:30,8,1562,1563.5,1559.5,1559.75,0
,2008-07-08 03:00,8,1561,1561.25,1560.25,1560.75,0
,2008-07-08 03:30,8,1560.75,1562.5,1560,1560,0
,2008-07-08 04:00,8,1561.25,1565,1561.25,1565,0
,2008-07-08 04:30,8,1565,1566.5,1561.75,1562.5,0
,2008-07-08 05:00,8,1562.5,1563,1553.25,1555.25,0
,2008-07-08 05:30,8,1555.5,1556,1545.75,1547.75,0
,2008-07-08 09:30,8,1543.75,1543.75,1505,1522.5,72
,2008-07-08 10:00,8,1523,1526.75,1510,1523,10
,2008-07-08 10:30,8,1522.5,1535.75,1522.5,1534.25,2
,2008-07-08 11:00,8,1534.25,1556,1533.5,1553.25,10
,2008-07-08 11:30,8,1553.25,1554.75,1543.75,1552,0
,2008-07-08 12:00,8,1552.5,1565.5,1550,1560,7
,2008-07-08 12:30,8,1559,1560,1552.25,1557.5,1
,2008-07-08 13:00,8,1557.5,1564.5,1547,1548.25,5
,2008-07-08 13:30,8,1549,1549,1549,1549,0
,2008-07-08 18:00,9,1549,1572.75,1549,1568,1
,2008-07-08 18:30,9,1568,1572.25,1566.75,1567.75,0
,2008-07-08 19:00,9,1568.75,1569,1566.25,1568.75,0
,2008-07-08 19:30,9,1569.25,1570.25,1567.75,1567.75,0
,2008-07-08 20:00,9,1569,1570.5,1566.5,1570.5,0
,2008-07-08 20:30,9,1568.5,1569.75,1564.75,1564.75,0
,2008-07-08 21:00,9,1564.5,1566.75,1563.25,1566.75,0
,2008-07-08 21:30,9,1563.5,1567.5,1563.5,1564.25,0
,2008-07-08 22:00,9,1563.75,1563.75,1561.25,1563.5,0
,2008-07-08 22:30,9,1562.75,1563.5,1562.75,1563.5,0
,2008-07-08 23:00,9,1563.25,1563.75,1562.75,1562.75,0
,2008-07-08 23:30,9,1561.5,1562.5,1561.25,1561.25,0
,2008-07-09 00:00,9,1561.75,1561.75,1560.25,1561,0
,2008-07-09 00:30,9,1561,1563.5,1561,1563.5,0
,2008-07-09 01:00,9,1563.75,1563.75,1563.25,1563.25,0
,2008-07-09 01:30,9,1562.75,1565,1562.75,1565,0
,2008-07-09 02:00,9,1565,1565.75,1563.75,1564,0
,2008-07-09 02:30,9,1563.75,1564.25,1563,1563,0
,2008-07-09 03:00,9,1563.75,1566.5,1563.75,1566.25,0
,2008-07-09 03:30,9,1566.25,1566.25,1564.75,1566,0
,2008-07-09 04:00,9,1566,1567.75,1564.25,1567.75,0
,2008-07-09 04:30,9,1566,1566,1561,1561,0
,2008-07-09 05:00,9,1561,1561,1552.5,1553.5,0
,2008-07-09 05:30,9,1553,1560.25,1552,1560.25,0
,2008-07-09 06:00,9,1560.25,1560.25,1560.25,1560.25,0
,2008-07-09 09:30,9,1558.25,1563.25,1551.75,1557.75,14
,2008-07-09 10:00,9,1557.5,1567.25,1554.5,1560.5,6
,2008-07-09 10:30,9,1560.75,1566,1555.75,1564.75,0
,2008-07-09 11:00,9,1565,1569.75,1561.75,1565.75,1
,2008-07-09 11:30,9,1566,1570,1564.25,1568.25,0
,2008-07-09 12:00,9,1568.75,1571.75,1561.75,1563.5,3
,2008-07-09 12:30,9,1563.5,1573.75,1560.5,1569.75,2
,2008-07-09 13:00,9,1568.75,1574.75,1567.5,1573.25,2
,2008-07-09 13:30,9,1572,1572,1572,1572,0
,2008-07-09 18:00,10,1574,1580,1574,1578.75,0
,2008-07-09 18:30,10,1579.25,1581.75,1579.25,1581.75,0
,2008-07-09 19:00,10,1581.25,1581.25,1580.25,1580.25,0
,2008-07-09 19:30,10,1581,1581.5,1580.5,1580.5,0
,2008-07-09 20:00,10,1579.5,1580,1577.75,1577.75,0
,2008-07-09 20:30,10,1577,1577,1576,1576,0
,2008-07-09 21:00,10,1575.5,1578,1574.75,1578,0
,2008-07-09 21:30,10,1577.5,1578,1577.25,1578,0
,2008-07-09 22:00,10,1578,1578.75,1577.5,1577.5,0
,2008-07-09 22:30,10,1577.5,1577.5,1576,1576,0
,2008-07-09 23:00,10,1576,1576,1574,1574,0
,2008-07-09 23:30,10,1575.5,1575.5,1575.5,1575.5,0
,2008-07-10 00:00,10,1576.75,1579,1576.75,1579,0
,2008-07-10 00:30,10,1578,1578,1574,1574,0
,2008-07-10 01:00,10,1574,1575,1572,1572,0
,2008-07-10 01:30,10,1572.25,1573.25,1565,1565.75,0
,2008-07-10 02:00,10,1567,1568.75,1563.25,1565,0
,2008-07-10 02:30,10,1562.5,1566.25,1562,1565.75,0
,2008-07-10 03:00,10,1566.25,1569,1566.25,1567,0
,2008-07-10 03:30,10,1566.75,1567.5,1564.75,1566,0
,2008-07-10 04:00,10,1566.25,1567.25,1566,1567,0
,2008-07-10 04:30,10,1567,1567,1564,1564,0
,2008-07-10 05:00,10,1565.25,1566,1563.75,1563.75,0
,2008-07-10 05:30,10,1564.25,1568.75,1564.25,1568.75,0
,2008-07-10 09:30,10,1572.25,1585.5,1570,1579.25,26
,2008-07-10 10:00,10,1579.25,1586.5,1578.5,1582.5,2
,2008-07-10 10:30,10,1582.5,1588,1582.5,1584.75,1
,2008-07-10 11:00,10,1584.5,1591,1584.5,1590,3
,2008-07-10 11:30,10,1590,1598.25,1586.5,1593,3
,2008-07-10 12:00,10,1592.75,1599.5,1592.5,1597,1
,2008-07-10 12:30,10,1598,1601.75,1595.5,1596.5,1
,2008-07-10 13:00,10,1596.75,1603,1596.25,1602.5,9
,2008-07-10 13:30,10,1600.5,1600.5,1600.5,1600.5,0
,2008-07-10 18:00,11,1601.25,1611,1601.25,1610.25,0
,2008-07-10 18:30,11,1608.25,1608.25,1604.5,1606,0
,2008-07-10 19:00,11,1606,1609.5,1605,1609.5,0
,2008-07-10 19:30,11,1606.75,1606.75,1604,1605,0
,2008-07-10 20:00,11,1603.75,1604,1600.25,1600.25,0
,2008-07-10 20:30,11,1600.25,1600.25,1597.75,1597.75,0
,2008-07-10 21:00,11,1597.5,1597.75,1595.75,1597,0
,2008-07-10 21:30,11,1599,1600,1599,1600,0
,2008-07-10 22:00,11,1600,1602.25,1599.5,1602,0
,2008-07-10 22:30,11,1602.5,1602.75,1602,1602,0
,2008-07-10 23:00,11,1602,1602,1600.5,1600.5,0
,2008-07-11 00:00,11,1600.75,1601,1598,1598.5,0
,2008-07-11 00:30,11,1599.5,1602.5,1599.5,1602.25,0
,2008-07-11 01:00,11,1603,1603.75,1603,1603.75,0
,2008-07-11 01:30,11,1604,1604.75,1603.75,1603.75,0
,2008-07-11 02:00,11,1604.5,1607.75,1604.5,1607.5,0
,2008-07-11 02:30,11,1606.5,1611,1606.5,1606.5,0
,2008-07-11 03:00,11,1611.25,1614,1611.25,1612,0
,2008-07-11 03:30,11,1612.75,1613,1612.5,1612.5,0
,2008-07-11 04:00,11,1614,1616.25,1614,1616.25,0
,2008-07-11 04:30,11,1615.5,1615.5,1613.25,1614.5,0
,2008-07-11 05:00,11,1612.5,1616,1611,1616,0
,2008-07-11 05:30,11,1616,1617.5,1611.75,1615,0
,2008-07-11 06:00,11,1615,1615,1615,1615,0
,2008-07-11 09:30,11,1625,1635,1598,1606.5,31
,2008-07-11 10:00,11,1606.5,1608,1584,1595.5,16
,2008-07-11 10:30,11,1596.25,1601,1583,1585,4
,2008-07-11 11:00,11,1585.75,1599.75,1585.5,1596.5,1
,2008-07-11 11:30,11,1595,1605.75,1595,1605.25,2
,2008-07-11 12:00,11,1604.5,1621.75,1604.5,1612.25,5
,2008-07-11 12:30,11,1612.75,1624.5,1612.75,1616.75,5
,2008-07-11 13:00,11,1616.5,1622,1612,1613.5,4
,2008-07-11 13:30,11,1615.5,1615.5,1615.5,1615.5,0
,2008-07-13 18:00,14,1610,1610,1580.25,1587.75,0
,2008-07-13 18:30,14,1587,1588.75,1582,1587,0
,2008-07-13 19:00,14,1585,1586.75,1585,1586.25,0
,2008-07-13 19:30,14,1586,1587,1585.5,1587,0
,2008-07-13 20:00,14,1587.75,1589,1585.75,1585.75,0
,2008-07-13 20:30,14,1585.25,1585.5,1582,1583.75,0
,2008-07-13 21:00,14,1585,1585,1577.5,1580.25,0
,2008-07-13 21:30,14,1581.5,1583.25,1579,1580.25,0
,2008-07-13 22:00,14,1581,1581,1580,1581,0
,2008-07-13 22:30,14,1581,1582,1577,1582,0
,2008-07-13 23:00,14,1581,1581,1580,1580,0
,2008-07-13 23:30,14,1580,1580,1578.5,1578.5,0
,2008-07-14 00:00,14,1578.75,1578.75,1578.5,1578.5,0
,2008-07-14 00:30,14,1579,1579,1577,1579,0
,2008-07-14 01:00,14,1579,1580,1577,1579.75,0
,2008-07-14 01:30,14,1580,1582,1580,1582,0
,2008-07-14 02:00,14,1580.25,1581.25,1579.75,1580,0
,2008-07-14 02:30,14,1581,1581,1579.75,1579.75,0
,2008-07-14 03:00,14,1580,1580,1578.75,1578.75,0
,2008-07-14 03:30,14,1579,1580.25,1579,1580.25,0
,2008-07-14 04:00,14,1578.5,1578.5,1578.5,1578.5,0
,2008-07-14 04:30,14,1578.5,1580,1578.5,1580,0
,2008-07-14 05:00,14,1578.75,1580,1578.75,1579.5,0
,2008-07-14 05:30,14,1579.5,1579.5,1577.5,1577.5,0
,2008-07-14 06:00,14,1578.25,1578.25,1578.25,1578.25,0
,2008-07-14 09:30,14,1576,1589,1570.5,1581.75,19
,2008-07-14 10:00,14,1581.75,1589.5,1581.25,1588.5,0
,2008-07-14 10:30,14,1588.75,1593.75,1584.75,1593.5,3
,2008-07-14 11:00,14,1593,1595,1591,1594.5,1
,2008-07-14 11:30,14,1594,1595,1583,1584,1
,2008-07-14 12:00,14,1584,1589,1583,1588.75,0
,2008-07-14 12:30,14,1589,1589,1578.5,1583.5,2
,2008-07-14 13:00,14,1583.25,1589.75,1578,1580.25,6
,2008-07-14 13:30,14,1582,1582,1582,1582,0
,2008-07-14 18:00,15,1578,1592.5,1578,1585.75,0
,2008-07-14 18:30,15,1586.25,1586.25,1585,1585,0
,2008-07-14 19:00,15,1584.75,1584.75,1582.25,1582.25,0
,2008-07-14 19:30,15,1582.75,1584.75,1582.75,1584.75,0
,2008-07-14 20:00,15,1584,1584,1575,1577.5,0
,2008-07-14 20:30,15,1575,1577,1574,1576,0
,2008-07-14 21:00,15,1576.75,1584.25,1576,1583.25,0
,2008-07-14 21:30,15,1583,1583.5,1583,1583.5,0
,2008-07-14 22:00,15,1585.5,1589,1585.5,1587.5,0
,2008-07-14 22:30,15,1589,1589,1588.75,1588.75,0
,2008-07-14 23:00,15,1583,1587.5,1583,1587.5,0
,2008-07-14 23:30,15,1586.5,1586.5,1586.5,1586.5,0
,2008-07-15 00:00,15,1586.5,1586.5,1586,1586.5,0
,2008-07-15 00:30,15,1588,1588,1587.25,1587.25,0
,2008-07-15 01:00,15,1588,1588,1588,1588,0
,2008-07-15 01:30,15,1586.75,1587.25,1586,1586,0
,2008-07-15 02:00,15,1586,1591.25,1586,1590,0
,2008-07-15 02:30,15,1590,1591,1590,1590,0
,2008-07-15 03:00,15,1590,1592,1590,1592,0
,2008-07-15 03:30,15,1592,1592.5,1591.5,1592,0
,2008-07-15 04:00,15,1591,1592,1587.25,1592,0
,2008-07-15 04:30,15,1592.5,1593.5,1591.5,1593.5,0
,2008-07-15 05:00,15,1594,1597.5,1594,1597.25,0
,2008-07-15 05:30,15,1596.5,1599.5,1594.75,1596.25,0
,2008-07-15 09:30,15,1599,1602.25,1570.75,1574,23
,2008-07-15 10:00,15,1573.75,1573.75,1538.5,1547.5,19
,2008-07-15 10:30,15,1547.25,1560.5,1544.25,1558.75,2
,2008-07-15 11:00,15,1558,1558,1543.5,1547.75,1
,2008-07-15 11:30,15,1548.25,1558.75,1548.25,1550.25,0
,2008-07-15 12:00,15,1550.5,1554.5,1549,1551.75,1
,2008-07-15 12:30,15,1552,1552.5,1545.5,1545.5,0
,2008-07-15 13:00,15,1545.75,1549.25,1541.25,1543,5
,2008-07-15 13:30,15,1542,1542,1542,1542,0
,2008-07-15 18:00,16,1540.5,1549.75,1540,1549.75,0
,2008-07-15 18:30,16,1549.75,1551.75,1548.75,1550.25,0
,2008-07-15 19:00,16,1550.75,1550.75,1549,1550,0
,2008-07-15 19:30,16,1549.75,1551,1549.5,1549.5,0
,2008-07-15 20:00,16,1549.5,1551,1548.5,1550.25,0
,2008-07-15 20:30,16,1550.5,1550.5,1548.5,1549.75,0
,2008-07-15 21:00,16,1549.75,1550.5,1549,1550.5,0
,2008-07-15 21:30,16,1551,1551,1549.75,1549.75,0
,2008-07-15 22:00,16,1550.25,1550.25,1550.25,1550.25,0
,2008-07-15 22:30,16,1549.75,1549.75,1549.75,1549.75,0
,2008-07-15 23:00,16,1550,1550,1550,1550,0
,2008-07-15 23:30,16,1551.25,1552.5,1551.25,1552.25,0
,2008-07-16 00:00,16,1552.25,1553,1552.25,1553,0
,2008-07-16 00:30,16,1551,1552.75,1549,1549,0
,2008-07-16 01:00,16,1549,1549.25,1548.5,1549.25,0
,2008-07-16 01:30,16,1548,1548,1548,1548,0
,2008-07-16 02:00,16,1550,1555.25,1550,1553,0
,2008-07-16 02:30,16,1553,1554,1551.5,1552.5,0
,2008-07-16 03:00,16,1551.25,1551.25,1547.75,1547.75,0
,2008-07-16 03:30,16,1548,1548.5,1546.5,1546.5,0
,2008-07-16 04:00,16,1546.5,1547,1546,1547,0
,2008-07-16 04:30,16,1546.75,1547.5,1546,1547.5,0
,2008-07-16 05:00,16,1545.5,1546.25,1544.75,1546,0
,2008-07-16 05:30,16,1546.5,1546.5,1532,1533.5,0
,2008-07-16 06:00,16,1535.5,1535.5,1535.5,1535.5,0
,2008-07-16 09:30,16,1535,1546.25,1516.5,1536.5,31
,2008-07-16 10:00,16,1536.25,1538.5,1527.5,1535.5,3
,2008-07-16 10:30,16,1536.25,1547.5,1534.5,1545,1
,2008-07-16 11:00,16,1545.5,1555.25,1538.5,1553,3
,2008-07-16 11:30,16,1553.25,1563.25,1547.75,1558.25,4
,2008-07-16 12:00,16,1557.25,1571.5,1555.25,1567,7
,2008-07-16 12:30,16,1566.75,1584.25,1562,1572.75,12
,2008-07-16 13:00,16,1572.75,1577,1570.5,1573.5,2
,2008-07-16 13:30,16,1573,1573,1573,1573,0
,2008-07-16 18:00,17,1575.25,1585.75,1575.25,1584.25,0
,2008-07-16 18:30,17,1584.5,1585,1581.75,1581.75,0
,2008-07-16 19:00,17,1580.75,1580.75,1579.25,1579.5,0
,2008-07-16 19:30,17,1580.5,1583.25,1580,1582.25,0
,2008-07-16 20:00,17,1583.75,1584,1582,1582,0
,2008-07-16 20:30,17,1582.5,1583.25,1580.75,1582,0
,2008-07-16 21:00,17,1582,1582,1575.75,1575.75,0
,2008-07-16 21:30,17,1576,1580.25,1576,1580.25,0
,2008-07-16 22:00,17,1580.5,1580.5,1579.25,1579.25,0
,2008-07-16 22:30,17,1579.25,1579.25,1578,1578,0
,2008-07-16 23:00,17,1578,1578,1575.5,1576.75,0
,2008-07-16 23:30,17,1576.75,1578.75,1576.75,1578.75,0
,2008-07-17 00:00,17,1578.25,1578.25,1576,1576,0
,2008-07-17 00:30,17,1577,1577,1575,1575.75,0
,2008-07-17 01:00,17,1575,1575,1575,1575,0
,2008-07-17 01:30,17,1576.25,1577.75,1576.25,1577.5,0
,2008-07-17 02:00,17,1579.5,1579.5,1576,1577.25,0
,2008-07-17 02:30,17,1577.75,1579.5,1573.5,1573.5,0
,2008-07-17 03:00,17,1573.5,1574.25,1568,1568.25,0
,2008-07-17 03:30,17,1567.25,1568,1566,1566,0
,2008-07-17 04:00,17,1566,1567,1565.5,1567,0
,2008-07-17 04:30,17,1567,1570,1567,1570,0
,2008-07-17 05:00,17,1570.5,1572.5,1570.5,1572.25,0
,2008-07-17 05:30,17,1571.75,1571.75,1564,1567.5,0
,2008-07-17 06:00,17,1567.5,1567.5,1567.5,1567.5,0
,2008-07-17 09:30,17,1572.25,1577,1554.5,1559,21
,2008-07-17 10:00,17,1558.75,1560,1541.5,1544.75,13
,2008-07-17 10:30,17,1545,1546.75,1517.25,1518.75,32
,2008-07-17 11:00,17,1518.75,1530.75,1515.5,1524.75,12
,2008-07-17 11:30,17,1525.25,1530.5,1520,1523,5
,2008-07-17 12:00,17,1523,1524.75,1518.25,1522.5,4
,2008-07-17 12:30,17,1521.25,1533,1513.25,1526,12
,2008-07-17 13:00,17,1527,1530.5,1521,1521,7
,2008-07-17 13:30,17,1521,1521,1521,1521,0
,2008-07-17 18:00,18,1517.75,1529,1512.25,1522.25,0
,2008-07-17 18:30,18,1522,1522,1516.75,1519,0
,2008-07-17 19:00,18,1519.5,1519.5,1514,1515.75,0
,2008-07-17 19:30,18,1516.25,1517.25,1513.75,1515.75,0
,2008-07-17 20:00,18,1516,1528,1515.75,1526.75,0
,2008-07-17 20:30,18,1526.25,1528.75,1525.75,1526,0
,2008-07-17 21:00,18,1525,1528.5,1524.5,1526.75,0
,2008-07-17 21:30,18,1525.5,1527.5,1524.25,1527.5,0
,2008-07-17 22:00,18,1526,1526,1525.25,1525.25,0
,2008-07-17 22:30,18,1525,1527,1525,1527,0
,2008-07-17 23:00,18,1525.5,1526.25,1525.5,1526.25,0
,2008-07-17 23:30,18,1524.75,1524.75,1524.75,1524.75,0
,2008-07-18 00:00,18,1525.75,1526,1525.5,1525.5,0
,2008-07-18 00:30,18,1525.25,1525.25,1524,1524,0
,2008-07-18 01:00,18,1524.25,1526.5,1524,1526.25,0
,2008-07-18 01:30,18,1527.25,1530,1527.25,1530,0
,2008-07-18 02:00,18,1530.25,1531,1528.25,1529.25,0
,2008-07-18 02:30,18,1529,1532.5,1528.75,1530.25,0
,2008-07-18 03:00,18,1529.75,1532.5,1529.75,1531,0
,2008-07-18 03:30,18,1531,1531,1528,1528,0
,2008-07-18 04:00,18,1528,1528,1528,1528,0
,2008-07-18 04:30,18,1528.25,1529,1528.25,1529,0
,2008-07-18 05:00,18,1528,1528,1528,1528,0
,2008-07-18 05:30,18,1528,1530,1528,1528,0
,2008-07-18 06:00,18,1528,1528,1528,1528,0
,2008-07-18 09:30,18,1527.75,1529.75,1513.25,1515,17
,2008-07-18 10:00,18,1515,1519,1501.75,1518.5,12
,2008-07-18 10:30,18,1518.5,1520,1513.25,1518.5,2
,2008-07-18 11:00,18,1518.25,1518.25,1512.5,1513.75,3
,2008-07-18 11:30,18,1514,1515.5,1507,1510.75,5
,2008-07-18 12:00,18,1510.25,1514,1495.5,1496.25,12
,2008-07-18 12:30,18,1496,1496.5,1470.75,1474,31
,2008-07-18 13:00,18,1474,1483.5,1470.25,1473.75,9
,2008-07-18 13:30,18,1470,1470,1470,1470,0
,2008-07-20 18:00,21,1455.75,1469.25,1454.25,1458.5,1
,2008-07-20 18:30,21,1458.25,1458.5,1452.75,1452.75,0
,2008-07-20 19:00,21,1453.25,1455,1451.5,1452,0
,2008-07-20 19:30,21,1451.75,1454.25,1450.75,1454.25,0
,2008-07-20 20:00,21,1454.5,1459.75,1454.5,1458.25,0
,2008-07-20 20:30,21,1458,1458.5,1456.25,1456.75,0
,2008-07-20 21:00,21,1457.75,1459.5,1457.75,1459.5,0
,2008-07-20 21:30,21,1459.5,1460.5,1458.5,1458.5,0
,2008-07-20 22:00,21,1458.25,1458.75,1457.25,1457.25,0
,2008-07-20 22:30,21,1457,1457.5,1457,1457,0
,2008-07-20 23:00,21,1457,1457,1457,1457,0
,2008-07-20 23:30,21,1457,1457.75,1457,1457.75,0
,2008-07-21 00:00,21,1458,1458,1458,1458,0
,2008-07-21 00:30,21,1459.75,1460.75,1457.75,1457.75,0
,2008-07-21 01:00,21,1458,1458,1458,1458,0
,2008-07-21 01:30,21,1459,1461.25,1459,1461.25,0
,2008-07-21 02:00,21,1461,1461,1459.75,1460.75,0
,2008-07-21 02:30,21,1461.25,1461.5,1459.75,1461.25,0
,2008-07-21 03:00,21,1461,1461,1459.75,1460.75,0
,2008-07-21 03:30,21,1460.5,1461.5,1460.5,1461.25,0
,2008-07-21 04:00,21,1462,1462,1461.5,1461.5,0
,2008-07-21 04:30,21,1462,1463.75,1462,1463.25,0
,2008-07-21 05:00,21,1463,1464,1462.75,1463.5,0
,2008-07-21 05:30,21,1463.5,1463.5,1460,1461.5,0
,2008-07-21 09:30,21,1457.25,1457.25,1427,1429,37
,2008-07-21 10:00,21,1429,1439.75,1422,1429,25
,2008-07-21 10:30,21,1429,1434,1425.5,1428,6
,2008-07-21 11:00,21,1427.75,1430,1425,1428.25,0
,2008-07-21 11:30,21,1428,1430.25,1426,1429.25,3
,2008-07-21 12:00,21,1429.25,1442,1428.75,1434.5,7
,2008-07-21 12:30,21,1435,1438,1428,1428.5,7
,2008-07-21 13:00,21,1428.25,1429.25,1408.5,1413.25,37
,2008-07-21 13:30,21,1409.5,1409.5,1409.5,1409.5,0
,2008-07-21 18:00,22,1410.75,1418.5,1410.75,1418,0
,2008-07-21 18:30,22,1418.25,1419,1415.25,1415.25,0
,2008-07-21 19:00,22,1416,1416.5,1414.75,1416,0
,2008-07-21 19:30,22,1415.5,1416.75,1415.5,1416.75,0
,2008-07-21 20:00,22,1415.25,1418,1415.25,1417.25,0
,2008-07-21 20:30,22,1416.5,1422.75,1416.5,1421.25,0
,2008-07-21 21:00,22,1422.25,1423,1422,1423,0
,2008-07-21 21:30,22,1422,1423,1422,1423,0
,2008-07-21 22:30,22,1422.25,1422.5,1422,1422,0
,2008-07-21 23:00,22,1421.75,1422.5,1421.75,1422.5,0
,2008-07-21 23:30,22,1421,1421,1421,1421,0
,2008-07-22 00:00,22,1420.25,1420.25,1420,1420,0
,2008-07-22 00:30,22,1423,1423.25,1423,1423,0
,2008-07-22 01:00,22,1423.5,1425,1423.5,1425,0
,2008-07-22 01:30,22,1424,1426.25,1422.5,1426,0
,2008-07-22 02:00,22,1425.75,1427.25,1425.75,1427,0
,2008-07-22 02:30,22,1426.5,1427.5,1426.5,1427.5,0
,2008-07-22 03:00,22,1427.25,1430.75,1427.25,1428.75,0
,2008-07-22 03:30,22,1429.5,1429.5,1428,1428,0
,2008-07-22 04:00,22,1428,1428,1425.25,1426,0
,2008-07-22 04:30,22,1426,1428.5,1424.5,1425.5,0
,2008-07-22 05:00,22,1426.75,1427.25,1422.5,1422.5,0
,2008-07-22 05:30,22,1423.25,1425.75,1421.75,1425.75,0
,2008-07-22 09:30,22,1409.75,1412.25,1384.75,1408,35
,2008-07-22 10:00,22,1408.5,1414.5,1394,1395,7
,2008-07-22 10:30,22,1395.5,1401.25,1390,1399.5,4
,2008-07-22 11:00,22,1399.5,1411,1399,1410.75,5
,2008-07-22 11:30,22,1410.5,1411.25,1403.5,1405.75,1
,2008-07-22 12:00,22,1406.25,1417,1405.75,1413.75,4
,2008-07-22 12:30,22,1414,1423.25,1411.25,1420.75,3
,2008-07-22 13:00,22,1420.75,1423.75,1411.5,1414.5,3
,2008-07-22 13:30,22,1416.75,1416.75,1416.75,1416.75,0
,2008-07-22 18:00,23,1416,1421.25,1415,1415.75,0
,2008-07-22 18:30,23,1418.75,1420.75,1418.75,1419.25,0
,2008-07-22 19:00,23,1418.75,1418.75,1418.5,1418.5,0
,2008-07-22 19:30,23,1417.75,1419.25,1417.75,1419.25,0
,2008-07-22 20:00,23,1418.75,1418.75,1416,1416,0
,2008-07-22 20:30,23,1412.25,1412.25,1400,1400.25,0
,2008-07-22 21:00,23,1400.75,1402.25,1398.25,1398.25,0
,2008-07-22 21:30,23,1400.25,1400.25,1399.5,1400.25,0
,2008-07-22 22:00,23,1400.25,1401.5,1399,1399,0
,2008-07-22 22:30,23,1397.25,1397.75,1395.5,1395.5,0
,2008-07-22 23:00,23,1395.5,1396,1395.5,1396,0
,2008-07-22 23:30,23,1396,1396,1392.5,1394.5,0
,2008-07-23 00:00,23,1393,1393.25,1393,1393.25,0
,2008-07-23 00:30,23,1392.75,1392.75,1390.5,1390.5,0
,2008-07-23 01:00,23,1391.75,1391.75,1390,1390,0
,2008-07-23 01:30,23,1390,1392,1390,1392,0
,2008-07-23 02:00,23,1393.5,1395.25,1392,1394.75,0
,2008-07-23 02:30,23,1396,1398.5,1395,1395.25,0
,2008-07-23 03:00,23,1394.25,1396.75,1393.5,1393.5,0
,2008-07-23 03:30,23,1393.75,1393.75,1382,1384,0
,2008-07-23 04:00,23,1382.25,1390.25,1382,1384.5,0
,2008-07-23 04:30,23,1388,1388,1382,1384,0
,2008-07-23 05:00,23,1385,1385.25,1382.75,1383.25,0
,2008-07-23 05:30,23,1383.25,1384.5,1381,1382.5,0
,2008-07-23 09:30,23,1381,1393.5,1372.5,1392,15
,2008-07-23 10:00,23,1392.25,1398.25,1390.25,1395,1
,2008-07-23 10:30,23,1395,1403.25,1390.75,1403.25,3
,2008-07-23 11:00,23,1403.25,1419.25,1401.5,1407.5,8
,2008-07-23 11:30,23,1407.75,1414.75,1405,1410.75,0
,2008-07-23 12:00,23,1410.5,1412.75,1399.5,1401.75,0
,2008-07-23 12:30,23,1401.75,1415,1400.25,1406.75,3
,2008-07-23 13:00,23,1406.75,1408,1393,1394.25,5
,2008-07-23 13:30,23,1394.25,1394.25,1394.25,1394.25,0
,2008-07-23 18:00,24,1389.75,1392.75,1385,1387,0
,2008-07-23 18:30,24,1387,1395,1387,1395,0
,2008-07-23 19:00,24,1395.75,1395.75,1390.75,1392,0
,2008-07-23 19:30,24,1393,1393,1392,1392,0
,2008-07-23 20:00,24,1392,1392,1390,1390,0
,2008-07-23 20:30,24,1389,1392.5,1388.25,1391.25,0
,2008-07-23 21:00,24,1390.5,1395.5,1390.5,1395.5,0
,2008-07-23 21:30,24,1396,1399.25,1395,1397,0
,2008-07-23 22:00,24,1398.75,1398.75,1398,1398.75,0
,2008-07-23 22:30,24,1400,1400.5,1398.5,1398.5,0
,2008-07-23 23:00,24,1398,1400.5,1397,1400.5,0
,2008-07-23 23:30,24,1401.5,1407.75,1401.5,1406.25,0
,2008-07-24 00:00,24,1405.25,1405.25,1405,1405,0
,2008-07-24 00:30,24,1404,1404.25,1400,1400.75,0
,2008-07-24 01:00,24,1400.75,1401.25,1397,1397.25,0
,2008-07-24 01:30,24,1397,1398.25,1397,1398.25,0
,2008-07-24 02:00,24,1396.5,1406.25,1396.5,1406.25,0
,2008-07-24 02:30,24,1406.5,1406.5,1404.25,1406.25,0
,2008-07-24 03:00,24,1404,1404,1398.75,1398.75,0
,2008-07-24 03:30,24,1399,1402,1399,1399.75,0
,2008-07-24 04:00,24,1401.75,1401.75,1400,1401.75,0
,2008-07-24 04:30,24,1402,1406,1402,1404.75,0
,2008-07-24 05:00,24,1404.75,1404.75,1403.75,1403.75,0
,2008-07-24 05:30,24,1403,1403,1401.5,1402.25,0
,2008-07-24 09:30,24,1403,1403.5,1378.75,1379,15
,2008-07-24 10:00,24,1379.25,1388,1373.5,1385.5,4
,2008-07-24 10:30,24,1385.5,1385.75,1372,1372.75,6
,2008-07-24 11:00,24,1372,1380,1368.5,1378,2
,2008-07-24 11:30,24,1377.75,1384.25,1375.5,1381,0
,2008-07-24 12:00,24,1380.25,1389.75,1377.5,1385.75,3
,2008-07-24 12:30,24,1385.5,1391.75,1378.25,1384.5,3
,2008-07-24 13:00,24,1384.25,1390,1377.5,1390,3
,2008-07-24 13:30,24,1385,1385,1385,1385,0
,2008-07-24 18:00,25,1387,1395.5,1387,1395,0
,2008-07-24 18:30,25,1395,1395.5,1393,1393,0
,2008-07-24 19:00,25,1392.75,1394.5,1392.25,1393.75,0
,2008-07-24 19:30,25,1394.5,1394.5,1392.5,1392.5,0
,2008-07-24 20:00,25,1392,1394.75,1392,1394,0
,2008-07-24 20:30,25,1393.5,1393.5,1393,1393,0
,2008-07-24 21:30,25,1391,1391,1388.75,1388.75,0
,2008-07-24 22:00,25,1390,1390,1388.25,1388.25,0
,2008-07-24 22:30,25,1390,1390,1390,1390,0
,2008-07-24 23:00,25,1390,1390,1390,1390,0
,2008-07-24 23:30,25,1389,1390,1389,1390,0
,2008-07-25 00:00,25,1390,1390,1390,1390,0
,2008-07-25 01:00,25,1390,1391.75,1390,1391.75,0
,2008-07-25 01:30,25,1391.75,1392.25,1391,1392.25,0
,2008-07-25 02:00,25,1392.5,1393,1392.5,1393,0
,2008-07-25 02:30,25,1391.25,1391.25,1391.25,1391.25,0
,2008-07-25 03:30,25,1393.75,1393.75,1393.75,1393.75,0
,2008-07-25 04:00,25,1393.75,1394,1393,1393,0
,2008-07-25 04:30,25,1394,1394,1394,1394,0
,2008-07-25 05:00,25,1393.75,1394.25,1390,1390,0
,2008-07-25 05:30,25,1389,1389,1385,1387.5,0
,2008-07-25 09:30,25,1378.5,1386.75,1372,1381.75,25
,2008-07-25 10:00,25,1382,1384.25,1376,1380,1
,2008-07-25 10:30,25,1380.25,1384.5,1378.75,1382.5,1
,2008-07-25 11:00,25,1382.75,1384.25,1379.75,1381.5,0
,2008-07-25 11:30,25,1381.75,1383.5,1380,1382.25,1
,2008-07-25 12:00,25,1382.25,1385,1381.5,1384.75,2
,2008-07-25 12:30,25,1384.5,1406,1384.5,1406,10
,2008-07-25 13:00,25,1406,1407,1397,1397.75,10
,2008-07-25 13:30,25,1398.75,1398.75,1398.75,1398.75,0
,2008-07-27 18:00,28,1404,1427,1404,1427,1
,2008-07-27 18:30,28,1427.5,1429.75,1425,1427,0
,2008-07-27 19:00,28,1427,1427,1420.5,1420.5,0
,2008-07-27 19:30,28,1421,1424.5,1421,1424.5,0
,2008-07-27 20:00,28,1423.5,1424.5,1423,1424.5,0
,2008-07-27 20:30,28,1424.5,1425,1423,1425,0
,2008-07-27 21:00,28,1422.75,1424,1422.75,1424,0
,2008-07-27 21:30,28,1423.25,1424,1420,1423.75,0
,2008-07-27 22:00,28,1421.75,1421.75,1420,1420,0
,2008-07-27 22:30,28,1421.75,1423.5,1420,1420,0
,2008-07-27 23:00,28,1419,1419,1417.5,1417.5,0
,2008-07-27 23:30,28,1421.5,1422.75,1421.5,1422.75,0
,2008-07-28 00:00,28,1422,1423.75,1421.75,1423.75,0
,2008-07-28 00:30,28,1422.75,1422.75,1422.75,1422.75,0
,2008-07-28 01:00,28,1423.25,1423.5,1422.5,1422.5,0
,2008-07-28 01:30,28,1423,1423,1419,1421,0
,2008-07-28 02:00,28,1421,1422.5,1419,1419,0
,2008-07-28 02:30,28,1419.5,1421,1419,1421,0
,2008-07-28 03:00,28,1420,1420,1417.75,1419,0
,2008-07-28 03:30,28,1417.25,1417.5,1417,1417.5,0
,2008-07-28 04:00,28,1417,1417.5,1415,1415,0
,2008-07-28 04:30,28,1415,1415,1410.75,1414.5,0
,2008-07-28 05:00,28,1415.25,1415.5,1415,1415.5,0
,2008-07-28 05:30,28,1415,1417.25,1411.25,1411.25,0
,2008-07-28 09:30,28,1412,1415.75,1393.75,1396,15
,2008-07-28 10:00,28,1396,1397.75,1384.25,1393,5
,2008-07-28 10:30,28,1392.5,1393.75,1386.5,1392,1
,2008-07-28 11:00,28,1391,1394,1385.75,1394,1
,2008-07-28 11:30,28,1394.5,1398.5,1393.5,1396,0
,2008-07-28 12:00,28,1396,1398,1388,1390.25,0
,2008-07-28 12:30,28,1391,1399.75,1390.5,1395,0
,2008-07-28 13:00,28,1395.5,1400.5,1394,1400,2
,2008-07-28 13:30,28,1400.25,1400.25,1400.25,1400.25,0
,2008-07-28 18:00,29,1404.75,1407,1402.25,1402.5,0
,2008-07-28 18:30,29,1399.25,1399.25,1399.25,1399.25,0
,2008-07-28 19:00,29,1397.75,1397.75,1396.75,1396.75,0
,2008-07-28 19:30,29,1396.75,1396.75,1396.75,1396.75,0
,2008-07-28 20:00,29,1395.75,1395.75,1394.25,1394.25,0
,2008-07-28 20:30,29,1392,1392.25,1389.75,1391.75,0
,2008-07-28 21:00,29,1392,1392.5,1390.5,1392.5,0
,2008-07-28 21:30,29,1390.75,1390.75,1388.25,1388.25,0
,2008-07-28 22:30,29,1390.75,1392,1390,1391.5,0
,2008-07-28 23:30,29,1393,1393.75,1393,1393.75,0
,2008-07-29 00:30,29,1393,1393,1393,1393,0
,2008-07-29 01:00,29,1388,1388,1381.25,1383.5,0
,2008-07-29 01:30,29,1380,1380,1379.5,1379.5,0
,2008-07-29 02:00,29,1378.25,1380.25,1378,1378.25,0
,2008-07-29 02:30,29,1377.75,1379.25,1377.75,1379,0
,2008-07-29 03:00,29,1380,1380,1380,1380,0
,2008-07-29 03:30,29,1379,1379,1379,1379,0
,2008-07-29 04:00,29,1378.5,1379.25,1378.5,1379.25,0
,2008-07-29 04:30,29,1380,1380,1375.5,1379,0
,2008-07-29 05:00,29,1379,1379,1379,1379,0
,2008-07-29 05:30,29,1379,1379,1376.5,1378.25,0
,2008-07-29 09:30,29,1373.5,1373.5,1354.25,1361.75,20
,2008-07-29 10:00,29,1361.5,1367.75,1358.75,1367,4
,2008-07-29 10:30,29,1367.25,1373,1362.5,1368.25,0
,2008-07-29 11:00,29,1367.75,1371,1364.25,1367,0
,2008-07-29 11:30,29,1366.25,1378.5,1365.25,1374.25,2
,2008-07-29 12:00,29,1375.25,1379.75,1372.75,1375.5,0
,2008-07-29 12:30,29,1375.5,1388,1374.5,1376.25,1
,2008-07-29 13:00,29,1376.5,1387.25,1376,1383.5,1
,2008-07-29 13:30,29,1384.25,1384.25,1384.25,1384.25,0
,2008-07-29 18:00,30,1386.5,1400,1386.5,1399.75,0
,2008-07-29 18:30,30,1399.75,1400,1394,1397,0
,2008-07-29 19:30,30,1394,1395.75,1394,1395.75,0
,2008-07-29 20:00,30,1387.5,1387.5,1381.75,1381.75,0
,2008-07-29 20:30,30,1381.5,1382.25,1381.5,1381.5,0
,2008-07-29 21:00,30,1382.75,1382.75,1382.75,1382.75,0
,2008-07-29 21:30,30,1384,1388,1384,1388,0
,2008-07-29 22:00,30,1387,1390,1386.75,1390,0
,2008-07-29 22:30,30,1390.5,1390.5,1390.5,1390.5,0
,2008-07-30 02:00,30,1382,1387.5,1382,1387.5,0
,2008-07-30 02:30,30,1386.5,1386.5,1386.5,1386.5,0
,2008-07-30 03:00,30,1387.25,1387.5,1386.5,1386.75,0
,2008-07-30 03:30,30,1387,1387,1387,1387,0
,2008-07-30 04:00,30,1387,1389.25,1387,1389.25,0
,2008-07-30 04:30,30,1388.25,1389.25,1387.75,1387.75,0
,2008-07-30 05:00,30,1387,1387,1383.25,1383.25,0
,2008-07-30 05:30,30,1384.25,1387,1383.25,1385.5,0
,2008-07-30 09:30,30,1382.5,1382.5,1364.25,1372.75,6
,2008-07-30 10:00,30,1371.25,1375.5,1366,1372.75,1
,2008-07-30 10:30,30,1373,1377,1371.25,1373.25,1
,2008-07-30 11:00,30,1373.5,1374,1368.25,1373.75,0
,2008-07-30 11:30,30,1373.75,1377,1370.25,1375,0
,2008-07-30 12:00,30,1375.25,1383.5,1374.5,1380.5,1
,2008-07-30 12:30,30,1380.5,1390.25,1378.5,1389.75,1
,2008-07-30 13:00,30,1389.75,1395.25,1383.75,1390.5,0
,2008-07-30 13:30,30,1394,1394,1394,1394,0
,2008-07-30 18:00,31,1394,1397.75,1391.75,1394,0
,2008-07-30 18:30,31,1391.5,1391.5,1390.25,1391.25,0
,2008-07-30 19:00,31,1391.75,1391.75,1391.75,1391.75,0
,2008-07-30 19:30,31,1391,1393,1391,1392.75,0
,2008-07-30 20:00,31,1392,1393,1392,1393,0
,2008-07-30 20:30,31,1391.5,1392.25,1391.5,1391.75,0
,2008-07-30 21:00,31,1391.5,1391.5,1391.5,1391.5,0
,2008-07-30 21:30,31,1391.5,1393.5,1391.5,1393.5,0
,2008-07-31 00:30,31,1394,1395,1394,1395,0
,2008-07-31 01:00,31,1396,1396,1396,1396,0
,2008-07-31 03:30,31,1393.25,1393.25,1392,1392,0
,2008-07-31 04:00,31,1393.25,1394.5,1393.25,1394.5,0
,2008-07-31 04:30,31,1391.25,1391.5,1391.25,1391.5,0
,2008-07-31 05:00,31,1391.75,1394.5,1390,1390,0
,2008-07-31 05:30,31,1390,1390,1390,1390,0
,2008-07-31 09:30,31,1388,1391.5,1378,1389.5,0
,2008-07-31 10:00,31,1390,1400.75,1388.75,1400.5,0
,2008-07-31 10:30,31,1400.75,1404.25,1398.5,1399.5,0
,2008-07-31 11:00,31,1400.75,1407.75,1400.75,1405.5,0
,2008-07-31 11:30,31,1406.25,1410,1404.5,1406.5,0
,2008-07-31 12:00,31,1406,1406,1399.75,1402.25,0
,2008-07-31 12:30,31,1402,1402,1395,1398.5,0
,2008-07-31 13:00,31,1398.25,1402,1393.5,1396.25,0
,2008-07-31 13:30,31,1395.75,1395.75,1395.75,1395.75,0
,2008-07-31 18:00,1,1395,1395,1391.5,1393.25,0
,2008-07-31 18:30,1,1391,1391,1391,1391,0
,2008-07-31 19:30,1,1386.5,1386.5,1386.5,1386.5,0
,2008-07-31 20:00,1,1380.5,1380.5,1379,1379,0
,2008-07-31 21:00,1,1378.5,1378.5,1378.5,1378.5,0
,2008-07-31 21:30,1,1378,1378,1377.75,1377.75,0
,2008-07-31 22:00,1,1376,1377,1375.75,1377,0
,2008-07-31 22:30,1,1377.5,1377.5,1377,1377,0
,2008-07-31 23:00,1,1377,1377,1377,1377,0
,2008-07-31 23:30,1,1377,1377,1376.25,1376.25,0
,2008-08-01 00:30,1,1374.75,1374.75,1368.25,1370,0
,2008-08-01 01:00,1,1369,1369.75,1369,1369.75,0
,2008-08-01 02:00,1,1374.5,1375.25,1374.5,1375.25,0
,2008-08-01 03:00,1,1375.5,1375.5,1375.5,1375.5,0
,2008-08-01 03:30,1,1377.25,1379.5,1377.25,1379.5,0
,2008-08-01 04:00,1,1381.75,1381.75,1381.75,1381.75,0
,2008-08-01 04:30,1,1384.5,1384.5,1384,1384,0
,2008-08-01 05:30,1,1390,1390,1390,1390,0
,2008-08-01 09:30,1,1394.5,1404.5,1374.5,1385.5,0
,2008-08-01 10:00,1,1384.25,1388.75,1374,1374,0
,2008-08-01 10:30,1,1372.5,1373.5,1363.5,1363.5,0
,2008-08-01 11:00,1,1365.25,1373,1365.25,1373,0
,2008-08-01 11:30,1,1368.25,1369.25,1358.5,1360,0
,2008-08-01 12:00,1,1366,1368.75,1365.5,1368,0
,2008-08-01 12:30,1,1368,1368,1356,1357.25,0
,2008-08-01 13:00,1,1361,1366,1355.75,1358.75,0
,2008-08-01 13:30,1,1357.75,1357.75,1357.75,1357.75,0
,2008-08-03 18:00,4,1348,1348,1337,1338,0
,2008-08-03 18:30,4,1336.5,1337,1334.5,1337,0
,2008-08-03 19:00,4,1337,1338.25,1333.75,1333.75,0
,2008-08-03 19:30,4,1335,1335,1334,1334,0
,2008-08-03 20:00,4,1332.25,1332.5,1330.5,1332.5,0
,2008-08-03 20:30,4,1332.75,1332.75,1329.5,1329.5,0
,2008-08-03 21:00,4,1328,1328,1324.75,1324.75,0
,2008-08-03 21:30,4,1324.25,1331.25,1323.75,1331.25,0
,2008-08-03 22:00,4,1331,1331,1331,1331,0
,2008-08-03 23:00,4,1329.5,1329.5,1329.5,1329.5,0
,2008-08-04 00:30,4,1328.25,1328.25,1328.25,1328.25,0
,2008-08-04 01:30,4,1328.75,1328.75,1328.75,1328.75,0
,2008-08-04 05:30,4,1331.75,1331.75,1331.75,1331.75,0
,2008-08-04 09:30,4,1330.75,1330.75,1294.25,1306.75,0
,2008-08-04 10:00,4,1306,1310.25,1301.25,1301.25,0
,2008-08-04 10:30,4,1297.25,1297.25,1283.75,1285.75,0
,2008-08-04 11:00,4,1285,1287,1278.5,1282.25,0
,2008-08-04 11:30,4,1283,1289.5,1281.5,1289.5,0
,2008-08-04 12:00,4,1287.75,1290,1282.75,1284,0
,2008-08-04 12:30,4,1286,1286,1270.75,1272,0
,2008-08-04 13:00,4,1272,1273.75,1268,1270,0
,2008-08-04 13:30,4,1287,1287,1287,1287,0
,2008-08-04 18:00,5,1274.25,1275.5,1269,1269,0
,2008-08-04 18:30,5,1269,1269,1269,1269,0
,2008-08-04 19:00,5,1271.25,1271.25,1271.25,1271.25,0
,2008-08-04 19:30,5,1271.5,1271.5,1271.5,1271.5,0
,2008-08-04 20:00,5,1271.5,1271.5,1270.5,1270.5,0
,2008-08-04 20:30,5,1267,1267,1264,1264,0
,2008-08-04 21:30,5,1263,1263,1263,1263,0
,2008-08-05 04:30,5,1245.5,1245.5,1243,1243,0
,2008-08-05 05:00,5,1244.75,1244.75,1244.75,1244.75,0
,2008-08-05 09:30,5,1252,1288,1249.25,1280,0
,2008-08-05 10:00,5,1281,1281,1275.5,1275.75,0
,2008-08-05 10:30,5,1275,1292,1268.75,1292,0
,2008-08-05 11:00,5,1292,1292,1282,1290,0
,2008-08-05 11:30,5,1292.5,1298,1284,1298,0
,2008-08-05 12:00,5,1291,1291,1281.75,1282,0
,2008-08-05 12:30,5,1278.75,1282.25,1276,1280.5,0
,2008-08-05 13:00,5,1280.25,1281.75,1262,1262,0
,2008-08-05 13:30,5,1262.5,1262.5,1262.5,1262.5,0
,2008-08-05 18:00,6,1256.5,1257.75,1256.5,1257.75,0
,2008-08-05 18:30,6,1256,1256,1256,1256,0
,2008-08-05 20:30,6,1263.5,1264.25,1263.5,1263.5,0
,2008-08-05 21:30,6,1260,1260,1260,1260,0
,2008-08-05 22:30,6,1253.75,1259,1253.75,1258.5,0
,2008-08-05 23:00,6,1257,1257,1257,1257,0
,2008-08-06 00:30,6,1253.5,1253.5,1253.5,1253.5,0
,2008-08-06 09:30,6,1266.25,1268.5,1260.25,1262,0
,2008-08-06 10:00,6,1260,1260.75,1230,1235.5,0
,2008-08-06 10:30,6,1236.5,1236.5,1196.75,1213.5,0
,2008-08-06 11:00,6,1215.75,1219,1208,1209,0
,2008-08-06 11:30,6,1223,1230.25,1223,1229,0
,2008-08-06 12:00,6,1228.75,1229,1221.75,1224.25,0
,2008-08-06 12:30,6,1225,1225,1225,1225,0
,2008-08-06 13:00,6,1211,1223,1211,1220,0
,2008-08-06 13:30,6,1220.5,1220.5,1220.5,1220.5,0
,2008-08-06 18:00,7,1222.5,1223,1222.5,1223,0
,2008-08-06 20:00,7,1235,1237,1235,1237,0
,2008-08-06 21:00,7,1230.5,1230.5,1230.5,1230.5,0
,2008-08-07 09:30,7,1237,1257.5,1237,1240.5,0
,2008-08-07 10:00,7,1242.25,1250,1242.25,1250,0
,2008-08-07 10:30,7,1250,1250,1239,1240.5,0
,2008-08-07 11:00,7,1247.25,1248,1240.25,1240.25,0
,2008-08-07 11:30,7,1235,1241.25,1235,1237.5,0
,2008-08-07 12:00,7,1238.5,1239.75,1235,1235,0
,2008-08-07 12:30,7,1232.75,1238,1232.75,1237,0
,2008-08-07 13:30,7,1243,1243,1243,1243,0
,2008-08-07 19:00,8,1249,1249,1249,1249,0
,2008-08-07 20:30,8,1240,1240,1240,1240,0
,2008-08-07 21:30,8,1242,1242,1237,1237,0
,2008-08-08 04:30,8,1228,1228,1228,1228,0
,2008-08-08 05:00,8,1222.25,1222.25,1221,1221,0
,2008-08-08 09:30,8,1197.75,1217.25,1186.25,1217.25,0
,2008-08-08 10:00,8,1204.5,1207.5,1198,1198,0
,2008-08-08 10:30,8,1198,1204.5,1195.5,1195.5,0
,2008-08-08 11:00,8,1195.75,1200,1195.75,1200,0
,2008-08-08 11:30,8,1196.25,1201,1196.25,1196.25,0
,2008-08-08 12:00,8,1203.25,1209.5,1203.25,1209.5,0
,2008-08-08 12:30,8,1211.25,1211.25,1211.25,1211.25,0
,2008-08-08 13:00,8,1206,1207,1198,1203.5,0
,2008-08-08 13:30,8,1199,1199,1199,1199,0
,2008-08-10 19:00,11,1200,1200,1199.25,1199.25,0
,2008-08-10 19:30,11,1196.75,1196.75,1196.75,1196.75,0
,2008-08-11 05:00,11,1194,1201.5,1194,1201.5,0
,2008-08-11 05:30,11,1202.25,1204,1202.25,1204,0
,2008-08-11 09:30,11,1202.25,1220.25,1202.25,1220,0
,2008-08-11 10:00,11,1217.75,1220,1212,1213,0
,2008-08-11 10:30,11,1210.75,1213,1210.75,1213,0
,2008-08-11 11:00,11,1211.25,1211.25,1211.25,1211.25,0
,2008-08-11 11:30,11,1213.75,1213.75,1213.75,1213.75,0
,2008-08-11 12:00,11,1216.25,1220,1216.25,1220,0
,2008-08-11 12:30,11,1214.25,1216.25,1214.25,1216.25,0
,2008-08-11 13:00,11,1221.25,1222,1217,1217,0
,2008-08-11 13:30,11,1215,1215,1215,1215,0
,2008-08-11 21:30,12,1200,1200,1200,1200,0
,2008-08-11 23:00,12,1209.5,1209.5,1209.5,1209.5,0
,2008-08-12 09:30,12,1225.25,1225.25,1210,1210,0
,2008-08-12 10:00,12,1205.75,1208,1202.25,1205,0
,2008-08-12 10:30,12,1209,1210,1203.25,1210,0
,2008-08-12 11:00,12,1218.75,1220.5,1218.5,1220.5,0
,2008-08-12 11:30,12,1220,1220,1220,1220,0
,2008-08-12 12:00,12,1220,1223.25,1220,1223.25,0
,2008-08-12 13:00,12,1222,1222,1222,1222,0
,2008-08-12 13:30,12,1220,1220,1220,1220,0
,2008-08-13 04:30,13,1224,1224,1222,1222,0
,2008-08-13 09:30,13,1230,1249,1230,1235.5,0
,2008-08-13 10:00,13,1230,1244,1230,1242,0
,2008-08-13 10:30,13,1240,1248.5,1237.5,1248.5,0
,2008-08-13 11:00,13,1254,1267,1254,1267,0
,2008-08-13 11:30,13,1273.25,1276.5,1273.25,1276.5,0
,2008-08-13 12:00,13,1276.5,1276.5,1276.5,1276.5,0
,2008-08-13 12:30,13,1276,1281.75,1276,1281.75,0
,2008-08-13 13:00,13,1281.75,1285.75,1281.75,1285.75,0
,2008-08-13 13:30,13,1270,1270,1270,1270,0
,2008-08-13 18:00,14,1288.75,1291,1288.75,1291,0
,2008-08-14 00:00,14,1287,1287,1287,1287,0
,2008-08-14 09:30,14,1266,1266,1263.5,1264,0
,2008-08-14 10:00,14,1245.25,1254,1243.75,1252,0
,2008-08-14 10:30,14,1251.75,1251.75,1251.75,1251.75,0
,2008-08-14 11:00,14,1238,1238,1238,1238,0
,2008-08-14 11:30,14,1237.5,1240.25,1237.5,1240.25,0
,2008-08-14 13:30,14,1245.5,1245.5,1245.5,1245.5,0