,2008-05-05 12:30,5,852.75,852.75,852.75,852.75,0
,2008-05-05 13:30,5,856.5,856.5,856.5,856.5,0
,2008-05-06 13:30,6,871,871,871,871,0
,2008-05-07 13:30,7,861.5,861.5,861.5,861.5,0
,2008-05-08 10:30,8,870,870,870,870,0
,2008-05-08 11:30,8,873,873,873,873,0
,2008-05-08 13:30,8,869.5,869.5,869.5,869.5,0
,2008-05-09 01:30,9,867.5,867.75,867.5,867.75,0
,2008-05-09 09:30,9,849,849,849,849,0
,2008-05-09 13:30,9,858,858,858,858,0
,2008-05-12 11:30,12,856.25,856.25,856.25,856.25,0
,2008-05-12 12:00,12,856.25,856.25,856.25,856.25,0
,2008-05-12 12:30,12,856.25,856.25,856.25,856.25,0
,2008-05-12 13:30,12,861,861,861,861,0
,2008-05-13 09:30,13,858.75,859,858.75,859,0
,2008-05-13 10:00,13,858,858,858,858,0
,2008-05-13 13:30,13,856.5,856.5,856.5,856.5,0
,2008-05-14 09:30,14,840.75,840.75,840.75,840.75,0
,2008-05-14 10:00,14,841.25,841.25,841.25,841.25,0
,2008-05-14 10:30,14,842,842,835.25,835.25,0
,2008-05-14 13:30,14,831,831,831,831,0
,2008-05-15 11:30,15,828.75,828.75,828.75,828.75,0
,2008-05-15 13:30,15,836.5,836.5,836.5,836.5,0
,2008-05-16 13:00,16,837.5,837.5,837.5,837.5,0
,2008-05-16 13:30,16,840.5,840.5,840.5,840.5,0
,2008-05-19 10:30,19,855,855,854.5,854.5,0
,2008-05-19 11:00,19,853.25,853.25,853.25,853.25,0
,2008-05-19 11:30,19,860,860,860,860,0
,2008-05-19 13:30,19,857,857,857,857,0
,2008-05-20 13:30,20,854,854,854,854,0
,2008-05-21 09:30,21,854.5,854.5,854.5,854.5,0
,2008-05-21 11:30,21,857.75,858,857.75,858,0
,2008-05-21 12:00,21,862,867.5,862,867.5,0
,2008-05-21 12:30,21,865.5,865.5,865.5,865.5,0
,2008-05-21 13:30,21,854,854,854,854,0
,2008-05-21 21:30,22,852,852,852,852,0
,2008-05-22 13:00,22,830.5,830.5,830.5,830.5,0
,2008-05-22 13:30,22,828,828,828,828,0
,2008-05-23 10:00,23,827.25,827.25,827.25,827.25,0
,2008-05-23 10:30,23,827.25,827.25,826.75,826.75,0
,2008-05-23 12:00,23,832.5,832.5,832.5,832.5,0
,2008-05-23 12:30,23,841,844,841,844,0
,2008-05-23 13:30,23,835.5,835.5,835.5,835.5,0
,2008-05-27 09:30,27,846.75,846.75,845,845,0
,2008-05-27 10:00,27,843,843,843,843,0
,2008-05-27 12:30,27,851.25,851.25,851,851,0
,2008-05-27 13:30,27,847,847,847,847,0
,2008-05-28 12:30,28,849,849,849,849,0
,2008-05-28 13:30,28,847,847,847,847,0
,2008-05-29 12:30,29,827.5,827.75,827.5,827.75,0
,2008-05-29 13:30,29,833,833,833,833,0
,2008-05-29 19:00,30,827,827,827,827,0
,2008-05-30 11:00,30,838.75,838.75,838.5,838.5,0
,2008-05-30 13:00,30,850,850,850,850,0
,2008-05-30 13:30,30,850,850,850,850,0
,2008-06-02 09:30,2,865,865,865,865,0
,2008-06-02 10:00,2,874.25,874.5,874.25,874.25,0
,2008-06-02 10:30,2,881,881,881,881,0
,2008-06-02 13:30,2,868,868,868,868,0
,2008-06-03 09:30,3,855.25,855.25,855.25,855.25,0
,2008-06-03 10:30,3,861.75,861.75,861.75,861.75,0
,2008-06-03 11:00,3,864.25,864.25,863.75,863.75,0
,2008-06-03 12:30,3,850.25,850.25,838,843.75,0
,2008-06-03 13:00,3,847.25,847.25,847.25,847.25,0
,2008-06-03 13:30,3,851,851,851,851,0
,2008-06-03 18:30,4,854,854,854,854,0
,2008-06-04 09:30,4,853,855.75,852.25,855.75,0
,2008-06-04 10:00,4,850.75,851.25,850.75,851.25,0
,2008-06-04 10:30,4,848.25,848.25,848.25,848.25,0
,2008-06-04 11:30,4,855.25,855.5,855.25,855.25,0
,2008-06-04 12:00,4,855,855,855,855,0
,2008-06-04 13:30,4,851,851,851,851,0
,2008-06-05 09:30,5,867.75,867.75,867.75,867.75,0
,2008-06-05 10:00,5,863.5,863.5,861.25,861.25,0
,2008-06-05 10:30,5,867,867,867,867,0
,2008-06-05 12:00,5,865.5,865.5,865.25,865.25,0
,2008-06-05 13:00,5,876,876,876,876,0
,2008-06-05 13:30,5,877,877,877,877,0
,2008-06-06 09:30,6,892.75,894.75,892.75,893.75,0
,2008-06-06 10:00,6,902,908,902,908,0
,2008-06-06 10:30,6,907,907,904.5,905,0
,2008-06-06 11:30,6,896.75,896.75,896.75,896.75,0
,2008-06-06 12:00,6,900,900,900,900,0
,2008-06-06 13:30,6,904,904,904,904,0
,2008-06-09 09:30,9,916,918.5,911.25,911.25,0
,2008-06-09 10:00,9,914,914.5,902.5,902.5,0
,2008-06-09 13:30,9,882.5,882.5,882.5,882.5,0
,2008-06-10 09:30,10,889.25,889.25,889.25,889.25,0
,2008-06-10 10:00,10,889.5,889.5,889.5,889.5,0
,2008-06-10 11:30,10,888,888,887.75,887.75,0
,2008-06-10 13:00,10,892,892,891.75,891.75,0
,2008-06-10 13:30,10,898,898,898,898,0
,2008-06-11 09:30,11,914,914,914,914,0
,2008-06-11 10:00,11,938,942.5,934.75,942.5,0
,2008-06-11 10:30,11,938.25,938.25,938.25,938.25,0
,2008-06-11 11:30,11,953,955,953,955,0
,2008-06-11 13:30,11,958,958,958,958,0
,2008-06-12 09:30,12,950,950,944,944,0
,2008-06-12 10:00,12,928.25,928.25,928.25,928.25,0
,2008-06-12 10:30,12,932.75,932.75,932.75,932.75,0
,2008-06-12 11:30,12,946.5,948.75,946.5,948.25,0
,2008-06-12 12:00,12,946.5,946.5,946.5,946.5,0
,2008-06-12 12:30,12,949.75,950.5,946.5,950.5,0
,2008-06-12 13:30,12,940,940,940,940,0
,2008-06-13 10:00,13,929,929,929,929,0
,2008-06-13 10:30,13,941,941,941,941,0
,2008-06-13 12:00,13,953.5,959.5,953.5,957.25,0
,2008-06-13 12:30,13,961,965,954.75,954.75,0
,2008-06-13 13:00,13,943.5,943.5,943.5,943.5,0
,2008-06-13 13:30,13,960,960,960,960,0
,2008-06-16 09:30,16,970,986.25,969.75,980.25,0
,2008-06-16 10:00,16,973,973,968,968,0
,2008-06-16 10:30,16,968,970,968,968,0
,2008-06-16 11:00,16,968,968,964,968,0
,2008-06-16 11:30,16,970,970,970,970,0
,2008-06-16 12:00,16,962,964.25,961,963.25,0
,2008-06-16 12:30,16,961.25,961.25,957,961,0
,2008-06-16 13:00,16,954,954,950.5,950.5,0
,2008-06-16 13:30,16,956.5,956.5,956.5,956.5,0
,2008-06-17 09:30,17,961,962,961,962,0
,2008-06-17 10:00,17,960.25,965,960.25,965,0
,2008-06-17 11:30,17,977,977,973.5,973.5,0
,2008-06-17 12:00,17,975.5,975.5,973,974.5,0
,2008-06-17 12:30,17,970.75,976,970.75,976,0
,2008-06-17 13:00,17,971.5,978,971.5,978,0
,2008-06-17 13:30,17,976.5,976.5,976.5,976.5,0
,2008-06-18 09:30,18,978,978,967,967,0
,2008-06-18 10:00,18,980,981.5,980,981.5,0
,2008-06-18 11:00,18,979.25,981,979.25,981,0
,2008-06-18 13:30,18,980,980,980,980,0
,2008-06-19 10:00,19,975.75,976,975.75,976,0
,2008-06-19 13:30,19,966,966,966,966,0
,2008-06-20 09:30,20,972.5,972.5,972,972,0
,2008-06-20 10:00,20,957,957,957,957,0
,2008-06-20 11:30,20,954.5,954.5,954.5,954.5,0
,2008-06-20 13:30,20,948.5,948.5,948.5,948.5,0
,2008-06-23 09:30,23,927.75,929.25,927.5,929.25,0
,2008-06-23 10:00,23,934.25,934.25,934,934,0
,2008-06-23 13:00,23,944.75,944.75,944.75,944.75,0
,2008-06-23 13:30,23,946.75,946.75,946.75,946.75,0
,2008-06-24 13:30,24,949,949,949,949,0
,2008-06-25 09:30,25,959.75,959.75,959.75,959.75,0
,2008-06-25 11:30,25,970,973.25,970,973.25,0
,2008-06-25 12:00,25,980,980,980,980,0
,2008-06-25 12:30,25,971.5,971.5,971.5,971.5,0
,2008-06-25 13:30,25,978.25,978.25,978.25,978.25,0
,2008-06-26 09:30,26,998.75,999,995.75,995.75,0
,2008-06-26 10:00,26,1001,1001,1001,1001,0
,2008-06-26 11:00,26,1006.25,1006.25,1003,1003,0
,2008-06-26 11:30,26,1024.75,1024.75,1020.5,1020.5,0
,2008-06-26 12:00,26,1008.5,1014,1008.5,1014,0
,2008-06-26 12:30,26,1012.5,1012.5,1012.5,1012.5,0
,2008-06-26 13:00,26,999.5,999.5,996,996,0
,2008-06-26 13:30,26,1000.5,1000.5,1000.5,1000.5,0
,2008-06-27 09:30,27,1005.5,1010,999.5,999.5,0
,2008-06-27 10:00,27,993,993,993,993,0
,2008-06-27 10:30,27,992.5,993,992.5,993,0
,2008-06-27 12:00,27,990.75,990.75,990.25,990.25,0
,2008-06-27 12:30,27,983.5,985.75,981,985.5,0
,2008-06-27 13:00,27,981.25,981.25,975.25,975.25,0
,2008-06-27 13:30,27,972,972,972,972,0
,2008-06-30 09:30,30,963,970,963,970,0
,2008-06-30 10:00,30,932,932,932,932,0
,2008-06-30 13:00,30,932,932,932,932,0
,2008-06-30 13:30,30,924,924,924,924,0
,2008-07-01 09:30,1,932.5,932.5,925.25,925.25,0
,2008-07-01 10:00,1,933.5,933.5,933.5,933.5,0
,2008-07-01 10:30,1,933.25,938.25,933.25,938.25,0
,2008-07-01 11:00,1,934.5,934.75,933.25,933.25,0
,2008-07-01 11:30,1,929,929,929,929,0
,2008-07-01 13:00,1,930.5,931.5,930.5,931.5,0
,2008-07-01 13:30,1,932.5,932.5,932.5,932.5,0
,2008-07-02 09:30,2,931.75,935.5,930.25,935.5,0
,2008-07-02 10:30,2,944,944,944,944,0
,2008-07-02 13:00,2,939,940.5,937,940.5,0
,2008-07-02 13:30,2,947,947,947,947,0
,2008-07-03 09:30,3,946,946.25,946,946,0
,2008-07-03 13:30,3,951,951,951,951,0
,2008-07-04 13:30,4,951,951,951,951,0
,2008-07-07 09:30,7,907.75,907.75,907.75,907.75,0
,2008-07-07 10:30,7,899.5,899.5,899.5,899.5,0
,2008-07-07 13:30,7,906,906,906,906,0
,2008-07-08 13:30,8,903.5,903.5,903.5,903.5,0
,2008-07-09 10:30,9,895,895,895,895,0
,2008-07-09 12:00,9,902.75,902.75,902.75,902.75,0
,2008-07-09 13:30,9,898,898,898,898,0
,2008-07-10 13:30,10,891.5,891.5,891.5,891.5,0
,2008-07-11 09:30,11,897.25,897.25,897,897,0
,2008-07-11 13:30,11,906,906,906,906,0
,2008-07-14 11:00,14,900,900,900,900,0
,2008-07-14 12:00,14,900.5,900.5,900.5,900.5,0
,2008-07-14 13:00,14,893.25,894,893.25,894,0
,2008-07-14 13:30,14,891,891,891,891,0
,2008-07-15 09:30,15,898.75,898.75,893.5,893.5,0
,2008-07-15 10:00,15,893,893,887,887,0
,2008-07-15 10:30,15,887,889,887,888.25,0
,2008-07-15 13:30,15,884.5,884.5,884.5,884.5,0
,2008-07-16 09:30,16,877.75,881.25,873.5,880,0
,2008-07-16 10:30,16,882,891.5,882,891.5,0
,2008-07-16 11:30,16,898,909.5,898,909.5,0
,2008-07-16 12:00,16,907,907,907,907,0
,2008-07-16 12:30,16,911.5,911.5,911.5,911.5,0
,2008-07-16 13:00,16,914,914,914,914,0
,2008-07-16 13:30,16,915,915,915,915,0
,2008-07-17 10:30,17,902.5,902.5,902.5,902.5,0
,2008-07-17 12:00,17,902.5,903.5,902.5,903.5,0
,2008-07-17 12:30,17,901,901,901,901,0
,2008-07-17 13:30,17,894,894,894,894,0
,2008-07-18 09:30,18,900,900,899,900,0
,2008-07-18 10:00,18,899,899,894.75,895,0
,2008-07-18 10:30,18,902.5,906,902.5,906,0
,2008-07-18 11:00,18,901.5,901.5,895.5,895.5,0
,2008-07-18 13:00,18,894.75,894.75,886.5,886.5,0
,2008-07-18 13:30,18,890,890,890,890,0
,2008-07-21 09:30,21,883,883,874.25,874.5,0
,2008-07-21 12:00,21,884,884,884,884,0
,2008-07-21 12:30,21,882.5,883,882.5,883,0
,2008-07-21 13:30,21,876.75,876.75,876.75,876.75,0
,2008-07-22 09:30,22,877.5,877.5,868.75,875,0
,2008-07-22 10:00,22,877.5,878.5,877.5,878.5,0
,2008-07-22 10:30,22,873,873,873,873,0
,2008-07-22 11:00,22,878.5,882,878.5,882,0
,2008-07-22 12:00,22,881,881,881,881,0
,2008-07-22 13:30,22,878,878,878,878,0
,2008-07-23 09:30,23,864.75,865,860,861.5,0
,2008-07-23 10:00,23,865.25,865.25,862.75,862.75,0
,2008-07-23 11:00,23,879.25,879.25,879.25,879.25,0
,2008-07-23 12:30,23,876.5,876.5,876.5,876.5,0
,2008-07-23 13:00,23,872.25,872.25,872.25,872.25,0
,2008-07-23 13:30,23,868.5,868.5,868.5,868.5,0
,2008-07-24 09:30,24,867.25,868.25,867.25,868.25,0
,2008-07-24 10:30,24,870.75,870.75,870.75,870.75,0
,2008-07-24 13:00,24,874.25,874.25,874.25,874.25,0
,2008-07-24 13:30,24,871.75,871.75,871.75,871.75,0
,2008-07-25 09:30,25,879,879,877,877,0
,2008-07-25 12:30,25,885.5,900,884.75,900,0
,2008-07-25 13:00,25,904,904,904,904,0
,2008-07-25 13:30,25,892.75,892.75,892.75,892.75,0
,2008-07-28 09:30,28,898.5,898.75,898.25,898.75,0
,2008-07-28 10:00,28,894.75,894.75,894.75,894.75,0
,2008-07-28 10:30,28,890.5,890.5,890.5,890.5,0
,2008-07-28 13:00,28,882,882,882,882,0
,2008-07-28 13:30,28,880.75,880.75,880.75,880.75,0
,2008-07-29 10:30,29,867.5,867.5,867.5,867.5,0
,2008-07-29 11:30,29,875,876,875,876,0
,2008-07-29 13:30,29,878,878,878,878,0
,2008-07-30 10:00,30,872.75,873.5,871.25,873.5,0
,2008-07-30 11:30,30,879.25,879.25,879.25,879.25,0
,2008-07-30 13:30,30,873,873,873,873,0
,2008-07-31 10:00,31,879.25,879.25,879.25,879.25,0
,2008-07-31 10:30,31,883,883,883,883,0
,2008-07-31 13:00,31,872.5,872.5,872.5,872.5,0
,2008-07-31 13:30,31,870.25,870.25,870.25,870.25,0
,2008-08-01 09:30,1,889.25,891.5,881.5,881.5,0
,2008-08-01 12:30,1,879.25,879.25,878,879.25,0
,2008-08-01 13:30,1,880,880,880,880,0
,2008-08-03 22:30,4,882.5,882.5,869,869,0
,2008-08-04 09:30,4,862.75,862.75,854.75,854.75,0
,2008-08-04 10:30,4,849.25,849.25,849,849,0
,2008-08-04 11:00,4,848.5,848.5,848.5,848.5,0
,2008-08-04 11:30,4,855.75,855.75,852,852,0
,2008-08-04 13:30,4,847.75,847.75,847.75,847.75,0
,2008-08-05 10:30,5,855,855,850.25,850.25,0
,2008-08-05 11:00,5,861.75,861.75,861.75,861.75,0
,2008-08-05 11:30,5,875.75,884.5,875.75,880.25,0
,2008-08-05 12:30,5,877.5,879.75,877.5,879.75,0
,2008-08-05 13:30,5,866.25,866.25,866.25,866.25,0
,2008-08-06 10:00,6,862,862,844.75,844.75,0
,2008-08-06 10:30,6,843.5,843.5,840.75,840.75,0
,2008-08-06 11:00,6,849.25,849.25,849.25,849.25,0
,2008-08-06 13:00,6,850.5,850.5,850.5,850.5,0
,2008-08-06 13:30,6,854.25,854.25,854.25,854.25,0
,2008-08-06 18:00,7,860,860,860,860,0
,2008-08-06 22:30,7,860,860,860,860,0
,2008-08-07 03:00,7,860,860,860,860,0
,2008-08-07 09:30,7,869.5,887,869,882,0
,2008-08-07 10:30,7,883,883,883,883,0
,2008-08-07 11:00,7,893.25,897,893.25,895,0
,2008-08-07 12:30,7,899.25,899.25,897.75,897.75,0
,2008-08-07 13:00,7,902.25,906,901.75,904,0
,2008-08-07 13:30,7,905.75,905.75,905.75,905.75,0
,2008-08-07 18:00,8,905,905,905,905,0
,2008-08-08 04:30,8,896,896,896,896,0
,2008-08-08 05:00,8,894.25,894.25,892.5,892.5,0
,2008-08-08 05:30,8,890,890,889,889,0
,2008-08-08 09:30,8,880,884.25,879.5,884.25,0
,2008-08-08 10:00,8,875.5,875.5,875.5,875.5,0
,2008-08-08 11:00,8,858.75,858.75,857.75,857.75,0
,2008-08-08 12:00,8,858,858,857.75,858,0
,2008-08-08 13:00,8,850.75,850.75,850.5,850.5,0
,2008-08-08 13:30,8,851.5,851.5,851.5,851.5,0
,2008-08-11 04:00,11,848.75,848.75,847.25,847.25,0
,2008-08-11 09:30,11,853.25,871.5,853.25,871.5,0
,2008-08-11 10:00,11,869.5,875.5,869.5,875.25,0
,2008-08-11 10:30,11,876,876,876,876,0
,2008-08-11 11:00,11,891.75,897,889.75,889.75,0
,2008-08-11 11:30,11,887.5,888.25,887.5,888.25,0
,2008-08-11 12:00,11,887.5,889.5,887,889.5,0
,2008-08-11 13:00,11,878,878,878,878,0
,2008-08-11 13:30,11,877.25,877.25,877.25,877.25,0
,2008-08-12 09:30,12,871.5,880.25,869.5,870.75,0
,2008-08-12 10:00,12,862,863.75,862,863.75,0
,2008-08-12 10:30,12,865.25,867.25,865.25,866.5,0
,2008-08-12 11:00,12,870.75,870.75,870.75,870.75,0
,2008-08-12 12:30,12,874.25,876.75,874.25,876.75,0
,2008-08-12 13:00,12,873,873,873,873,0
,2008-08-12 13:30,12,873.75,873.75,873.75,873.75,0
,2008-08-13 09:30,13,882,891.75,882,891.75,0
,2008-08-13 10:00,13,895,899.25,894,899.25,0
,2008-08-13 10:30,13,897.5,912.25,897.5,912.25,0
,2008-08-13 11:00,13,911,911,909.75,909.75,0
,2008-08-13 11:30,13,914.25,918,914.25,918,0
,2008-08-13 13:30,13,930.75,930.75,930.75,930.75,0
,2008-08-13 18:00,14,939,939,939,939,0
,2008-08-13 18:30,14,946,946,946,946,0
,2008-08-14 09:30,14,934,959.5,934,937.5,0
,2008-08-14 10:00,14,950.75,950.75,933.5,933.5,0
,2008-08-14 11:00,14,925.75,930.25,919.5,920,0
,2008-08-14 11:30,14,920,921.5,916,920,0
,2008-08-14 12:00,14,922.5,927,922.5,927,0
,2008-08-14 13:00,14,933.5,943,933.25,943,0
,2008-08-14 13:30,14,943,943,943,943,0
,2008-08-15 09:30,15,925,930,924.5,930,0
,2008-08-15 10:00,15,926.75,926.75,910.75,910.75,0
,2008-08-15 10:30,15,908,908,907.5,908,0
,2008-08-15 11:00,15,910.25,910.25,907.25,907.25,0
,2008-08-15 12:30,15,906.25,907,906.25,907,0
,2008-08-15 13:00,15,904.75,904.75,904.75,904.75,0
,2008-08-15 13:30,15,904.75,904.75,904.75,904.75,0
,2008-08-18 09:30,18,915.5,921.75,915.5,917.25,0
,2008-08-18 10:30,18,931.75,946,931.75,946,0
,2008-08-18 11:00,18,951.75,951.75,951.75,951.75,0
,2008-08-18 11:30,18,937.75,937.75,936.75,936.75,0
,2008-08-18 12:30,18,948,948,947.5,947.5,0
,2008-08-18 13:00,18,948.5,948.5,948.5,948.5,0
,2008-08-18 13:30,18,939.75,939.75,939.75,939.75,0
,2008-08-19 03:00,19,931.5,931.5,931.5,931.5,0
,2008-08-19 09:30,19,945,945,945,945,0
,2008-08-19 10:00,19,948,948,948,948,0
,2008-08-19 11:00,19,944.75,944.75,944.75,944.75,0
,2008-08-19 11:30,19,932,932.25,932,932.25,0
,2008-08-19 13:30,19,928,928,928,928,0
,2008-08-20 09:30,20,938.25,947.75,934,941,0
,2008-08-20 10:30,20,948.5,948.5,945,945,0
,2008-08-20 11:00,20,946.5,946.5,946.5,946.5,0
,2008-08-20 11:30,20,948.5,948.5,948.5,948.5,0
,2008-08-20 12:30,20,954,954,953.75,954,0
,2008-08-20 13:30,20,956.5,956.5,956.5,956.5,0
,2008-08-21 00:30,21,960,960,960,960,0
,2008-08-21 09:30,21,985.5,999.25,985.5,999.25,0
,2008-08-21 10:00,21,995.25,996.25,995,995,0
,2008-08-21 10:30,21,992,992,992,992,0
,2008-08-21 11:00,21,988,988,988,988,0
,2008-08-21 11:30,21,985.25,985.25,983.5,983.5,0
,2008-08-21 12:30,21,986,986,986,986,0
,2008-08-21 13:00,21,976,976.5,976,976.5,0
,2008-08-21 13:30,21,975.75,975.75,975.75,975.75,0
,2008-08-22 09:30,22,966.5,966.5,954.75,959.25,0
,2008-08-22 10:00,22,951.5,951.5,950.5,950.5,0
,2008-08-22 10:30,22,956,956,956,956,0
,2008-08-22 13:00,22,947,947,947,947,0
,2008-08-22 13:30,22,947.25,947.25,947.25,947.25,0
,2008-08-25 09:30,25,951,951,951,951,0
,2008-08-25 11:00,25,941,941.25,937,937,0
,2008-08-25 11:30,25,935.75,935.75,935.75,935.75,0
,2008-08-25 12:00,25,934.75,934.75,932.75,932.75,0
,2008-08-25 13:30,25,923.75,923.75,923.75,923.75,0
,2008-08-26 09:30,26,907,907.75,907,907.75,0
,2008-08-26 11:00,26,911.25,911.25,911.25,911.25,0
,2008-08-26 13:30,26,913,913,913,913,0
,2008-08-27 09:30,27,906.25,906.25,893.75,893.75,0
,2008-08-27 10:00,27,889,889,885.25,885.25,0
,2008-08-27 11:00,27,891,891,891,891,0
,2008-08-27 11:30,27,885.5,885.5,885.5,885.5,0
,2008-08-27 13:30,27,886.5,886.5,886.5,886.5,0
,2008-08-28 09:30,28,874,874,871,871,0
,2008-08-28 10:30,28,871.75,871.75,870,870,0
,2008-08-28 13:30,28,872.75,872.75,872.75,872.75,0
,2008-08-29 11:30,29,868.25,868.5,868,868,0
,2008-08-29 12:00,29,868.25,868.5,868.25,868.5,0
,2008-08-29 12:30,29,869.75,869.75,869.75,869.75,0
,2008-08-29 13:00,29,863.5,863.5,863.5,863.5,0
,2008-08-29 13:30,29,864.5,864.5,864.5,864.5,0
,2008-09-01 18:00,2,856,856,856,856,0
,2008-09-02 09:30,2,832,841.75,832,836.5,0
,2008-09-02 10:00,2,833.75,833.75,825,832.25,0
,2008-09-02 10:30,2,826,826,826,826,0
,2008-09-02 12:00,2,830,839.75,830,839.75,0
,2008-09-02 12:30,2,833.75,835,833.75,835,0
,2008-09-02 13:30,2,834.25,834.25,834.25,834.25,0
,2008-09-02 19:30,3,825,825,825,825,0
,2008-09-02 20:00,3,825,825,825,825,0
,2008-09-03 03:30,3,828,828,828,828,0
,2008-09-03 09:30,3,825.5,839,825.5,836.75,0
,2008-09-03 10:00,3,832.75,833,832.75,833,0
,2008-09-03 11:00,3,839,839,839,839,0
,2008-09-03 11:30,3,839.25,840.25,839.25,840.25,0
,2008-09-03 12:00,3,843.5,846.75,843,844.5,0
,2008-09-03 13:00,3,840.5,843.75,839.25,840.75,0
,2008-09-03 13:30,3,841,841,841,841,0
,2008-09-03 19:30,4,843.75,843.75,843.75,843.75,0
,2008-09-04 09:30,4,846.5,851.25,844,844,0
,2008-09-04 10:00,4,844.5,844.5,840.5,840.5,0
,2008-09-04 11:30,4,844,844,844,844,0
,2008-09-04 12:00,4,843,847.25,843,847.25,0
,2008-09-04 13:00,4,843.25,843.25,843.25,843.25,0
,2008-09-04 13:30,4,844.25,844.25,844.25,844.25,0
,2008-09-05 09:30,5,822.75,822.75,812.5,817.25,0
,2008-09-05 10:00,5,816.5,820,816.5,817,0
,2008-09-05 10:30,5,817,817,816,816,0
,2008-09-05 11:00,5,819.5,819.5,816,816,0
,2008-09-05 13:00,5,815,815,815,815,0
,2008-09-05 13:30,5,818.5,818.5,818.5,818.5,0
,2008-09-08 09:30,8,815.75,817.25,810,815.25,0
,2008-09-08 11:30,8,815,815,815,815,0
,2008-09-08 12:00,8,821,821,816.5,816.5,0
,2008-09-08 12:30,8,815,823,815,823,0
,2008-09-08 13:00,8,815,815,808,808,0
,2008-09-08 13:30,8,809.5,809.5,809.5,809.5,0
,2008-09-09 09:30,9,792.5,792.5,787,787,0
,2008-09-09 10:00,9,789,789.25,789,789,0
,2008-09-09 10:30,9,792,793,789.75,789.75,0
,2008-09-09 11:00,9,792,792,792,792,0
,2008-09-09 11:30,9,798,802.5,798,799.25,0
,2008-09-09 12:30,9,800.5,800.5,795.75,795.75,0
,2008-09-09 13:00,9,793.25,793.25,793.25,793.25,0
,2008-09-09 13:30,9,794.5,794.5,794.5,794.5,0
,2008-09-09 18:00,10,794.75,794.75,794.75,794.75,0
,2008-09-10 09:30,10,788,788,785.5,785.75,0
,2008-09-10 10:00,10,784.25,784.25,784.25,784.25,0
,2008-09-10 10:30,10,782.25,783.5,779.25,783.5,0
,2008-09-10 11:00,10,783.25,783.5,782.75,783.5,0
,2008-09-10 11:30,10,785,785,785,785,0
,2008-09-10 12:00,10,784.75,784.75,784.25,784.25,0
,2008-09-10 12:30,10,790,792,790,792,0
,2008-09-10 13:30,10,788.5,788.5,788.5,788.5,0
,2008-09-10 18:00,11,789.5,789.5,789.5,789.5,0
,2008-09-11 09:30,11,775,784.75,775,783.5,0
,2008-09-11 10:00,11,786.25,786.25,786.25,786.25,0
,2008-09-11 10:30,11,792,794.25,792,793.75,0
,2008-09-11 11:00,11,791.75,791.75,791.75,791.75,0
,2008-09-11 11:30,11,794,794,794,794,0
,2008-09-11 12:00,11,789.5,790.75,789.5,790.75,0
,2008-09-11 12:30,11,790,794.5,790,794,0
,2008-09-11 13:00,11,792,793.75,791.5,791.5,0
,2008-09-11 13:30,11,790.25,790.25,790.25,790.25,0
,2008-09-11 18:00,12,792,792,792,792,0
,2008-09-12 05:30,12,805,805,805,805,0
,2008-09-12 09:30,12,806.75,806.75,785.75,785.75,0
,2008-09-12 10:30,12,783,783.5,783,783.5,0
,2008-09-12 11:30,12,785.75,790,785.75,790,0
,2008-09-12 12:00,12,785,785,778.75,778.75,0
,2008-09-12 12:30,12,777.25,779.25,777.25,779.25,0
,2008-09-12 13:00,12,777.5,777.5,776,776,0
,2008-09-12 13:30,12,779.5,779.5,779.5,779.5,0
,2008-09-15 09:30,15,771.75,776.75,771.75,775.75,0
,2008-09-15 10:00,15,784.25,791.75,784.25,791.75,0
,2008-09-15 11:30,15,792,792.5,792,792.5,0
,2008-09-15 13:00,15,786.75,787,786.75,787,0
,2008-09-15 13:30,15,787.5,787.5,787.5,787.5,0
,2008-09-16 09:30,16,779.5,779.5,770,770,0
,2008-09-16 10:00,16,775.25,775.25,775.25,775.25,0
,2008-09-16 10:30,16,770.75,770.75,770.75,770.75,0
,2008-09-16 11:00,16,769.5,769.5,763,763,0
,2008-09-16 11:30,16,760,760,759.25,759.75,0
,2008-09-16 12:00,16,754.5,754.75,753.25,753.25,0
,2008-09-16 12:30,16,751.5,752.5,751.25,752.5,0
,2008-09-16 13:00,16,751.25,751.25,749.5,751,0
,2008-09-17 09:30,17,763.5,763.5,749,760,0
,2008-09-17 10:00,17,760,760,760,760,0
,2008-09-17 10:30,17,759.5,762,759.5,762,0
,2008-09-17 11:00,17,767.5,774,767.5,771,0
,2008-09-17 11:30,17,767.5,767.5,767.5,767.5,0
,2008-09-17 12:00,17,768.5,768.5,768.5,768.5,0
,2008-09-17 13:00,17,777.75,786.75,777.75,786.75,0
,2008-09-17 13:30,17,786,786,786,786,0
,2008-09-18 10:00,18,775.25,775.25,775.25,775.25,0
,2008-09-18 10:30,18,770.25,770.25,760.5,760.5,0
,2008-09-18 11:00,18,754.5,754.5,753,753,0
,2008-09-18 11:30,18,756,756,751,751,0
,2008-09-18 12:00,18,754.75,755,754.75,755,0
,2008-09-18 12:30,18,757,757,757,757,0
,2008-09-18 13:00,18,754.5,754.5,754.5,754.5,0
,2008-09-18 13:30,18,752.75,752.75,752.75,752.75,0
,2008-09-19 09:30,19,771.25,771.25,763.75,763.75,0
,2008-09-19 10:00,19,762.75,764,762.75,764,0
,2008-09-19 12:00,19,780,780,777.5,779,0
,2008-09-19 12:30,19,779,780,779,780,0
,2008-09-19 13:00,19,779.25,779.5,774,777,0
,2008-09-19 13:30,19,777.5,777.5,777.5,777.5,0
,2008-09-21 18:00,22,777.5,777.5,777.5,777.5,0
,2008-09-22 09:30,22,804.5,814.25,804,809,0
,2008-09-22 10:30,22,809,809,804.5,804.5,0
,2008-09-22 11:00,22,808,808,808,808,0
,2008-09-22 12:00,22,804.5,804.5,804.5,804.5,0
,2008-09-22 13:30,22,798.75,798.75,798.75,798.75,0
,2008-09-23 10:00,23,802,802,794.5,795.5,0
,2008-09-23 12:00,23,794,794,794,794,0
,2008-09-23 12:30,23,801,803,801,803,0
,2008-09-23 13:00,23,807.5,814,807.5,814,0
,2008-09-23 13:30,23,812.5,812.5,812.5,812.5,0
,2008-09-24 02:30,24,807.25,817.75,807.25,817.75,0
,2008-09-24 09:30,24,815.75,815.75,808.75,812,0
,2008-09-24 10:30,24,798,798,795.5,795.5,0
,2008-09-24 11:00,24,796.5,796.5,794,794.75,0
,2008-09-24 11:30,24,791,792,790,790.75,0
,2008-09-24 12:00,24,789.75,791,789.75,791,0
,2008-09-24 13:30,24,792.25,792.25,792.25,792.25,0
,2008-09-25 09:30,25,789.75,789.75,789.75,789.75,0
,2008-09-25 10:00,25,789,789,789,789,0
,2008-09-25 12:30,25,796.25,797.25,793,793,0
,2008-09-25 13:00,25,793,793,793,793,0
,2008-09-25 13:30,25,797,797,797,797,0
,2008-09-26 09:30,26,784,788,783,783,0
,2008-09-26 10:00,26,782.75,782.75,782.75,782.75,0
,2008-09-26 10:30,26,778.75,778.75,778.75,778.75,0
,2008-09-26 11:00,26,779,779.5,779,779,0
,2008-09-26 11:30,26,781.75,784.5,781.75,784.5,0
,2008-09-26 13:00,26,779.75,779.75,779.75,779.75,0
,2008-09-26 13:30,26,778,778,778,778,0
,2008-09-29 09:30,29,761.25,761.25,745,745.5,0
,2008-09-29 10:00,29,741.25,746.5,741.25,742.25,0
,2008-09-29 10:30,29,744.5,744.5,743,743.75,0
,2008-09-29 11:00,29,743.5,744,743.5,744,0
,2008-09-29 12:30,29,744,744,738,738,0
,2008-09-29 13:00,29,737,737,736,736,0
,2008-09-29 13:30,29,733,733,733,733,0
,2008-09-30 09:30,30,744,744,739,743,0
,2008-09-30 10:00,30,747.5,748.5,747.25,748,0
,2008-09-30 10:30,30,743.5,743.5,743.5,743.5,0
,2008-09-30 11:00,30,741.25,744,741.25,744,0
,2008-09-30 11:30,30,749,749.75,746.25,748,0
,2008-09-30 12:00,30,744.75,748.5,744.75,748.5,0
,2008-09-30 13:00,30,745,746.25,744.75,746,0
,2008-09-30 13:30,30,745.75,745.75,745.75,745.75,0
,2008-09-30 23:00,1,744.25,749.5,744.25,744.25,0
,2008-10-01 03:00,1,755,755,745.5,745.5,0
,2008-10-01 05:00,1,745.5,755.5,745.5,755.5,0
,2008-10-01 09:30,1,743.5,743.5,743.5,743.5,0
,2008-10-01 10:00,1,739.5,742.25,736.5,741,0
,2008-10-01 10:30,1,741.5,743.5,741,741,0
,2008-10-01 11:30,1,737.5,740.5,737.25,739.5,0
,2008-10-01 12:30,1,740,740,740,740,0
,2008-10-01 13:00,1,742.75,744,734,734,0
,2008-10-01 13:30,1,736,736,736,736,0
,2008-10-02 09:30,2,725,725,714,714,0
,2008-10-02 10:00,2,708.5,708.5,705,705,0
,2008-10-02 10:30,2,707.5,709.5,707.5,709.5,0
,2008-10-02 11:00,2,708,708,708,708,0
,2008-10-02 11:30,2,705,705,705,705,0
,2008-10-02 12:30,2,700,700,700,700,0
,2008-10-02 13:00,2,700,705,697.75,705,0
,2008-10-02 13:30,2,704.5,704.5,704.5,704.5,0
,2008-10-03 04:30,3,695,706.25,695,706.25,0
,2008-10-03 09:30,3,707.75,716.5,707.75,716.5,0
,2008-10-03 11:00,3,713.5,713.5,713.5,713.5,0
,2008-10-03 12:30,3,712,712,710,710,0
,2008-10-03 13:00,3,710.5,710.5,705,705,0
,2008-10-03 13:30,3,705.75,705.75,705.75,705.75,0
,2008-10-05 19:00,6,685,685,685,685,0
,2008-10-06 03:00,6,676.25,676.25,676.25,676.25,0
,2008-10-06 09:30,6,675,675,668,674.5,0
,2008-10-06 10:00,6,681,681,681,681,0
,2008-10-06 11:00,6,675,675,675,675,0
,2008-10-06 11:30,6,675,675,675,675,0
,2008-10-06 12:00,6,669.75,671.5,664,664,0
,2008-10-06 12:30,6,662.75,662.75,654.25,654.5,0
,2008-10-06 13:00,6,653.5,659,653.5,659,0
,2008-10-06 13:30,6,658.5,658.5,658.5,658.5,0
,2008-10-07 09:30,7,670,677,670,674,0
,2008-10-07 10:00,7,668.75,668.75,668.75,668.75,0
,2008-10-07 10:30,7,672,676,672,675.5,0
,2008-10-07 11:00,7,677,677,673.5,673.5,0
,2008-10-07 11:30,7,672.75,673,672.75,673,0
,2008-10-07 12:30,7,664.5,664.5,664.5,664.5,0
,2008-10-07 13:00,7,665.75,670.5,664.25,670.5,0
,2008-10-07 15:30,7,667.25,667.25,667.25,667.25,0
,2008-10-08 09:30,8,660.5,666,658.25,664,0
,2008-10-08 12:00,8,674.5,676.5,674,676.5,0
,2008-10-08 13:00,8,674.75,674.75,670.75,670.75,0
,2008-10-08 13:30,8,671.5,671.5,671.5,671.5,0
,2008-10-09 09:30,9,671,671.5,670,671.25,0
,2008-10-09 10:00,9,669,669,668.5,668.5,0
,2008-10-09 10:30,9,670.25,670.25,670.25,670.25,0
,2008-10-09 11:00,9,671,671,671,671,0
,2008-10-09 11:30,9,667,667.25,667,667.25,0
,2008-10-09 12:00,9,670.75,673,670.75,673,0
,2008-10-09 12:30,9,672.5,672.75,670,672.5,0
,2008-10-09 13:00,9,674.25,675.75,672.75,672.75,0
,2008-10-09 13:30,9,671.25,671.25,671.25,671.25,0
,2008-10-10 09:30,10,637.75,637.75,625,626.75,0
,2008-10-10 10:00,10,626,633.5,626,632,0
,2008-10-10 10:30,10,629,629,626.75,626.75,0
,2008-10-10 11:30,10,625.75,628.5,625.75,628.5,0
,2008-10-10 12:00,10,631.25,634,631.25,634,0
,2008-10-10 12:30,10,633.5,633.75,626.5,626.5,0
,2008-10-10 13:00,10,624.75,627.5,624.75,626,0
,2008-10-10 13:30,10,627.25,627.25,627.25,627.25,0
,2008-10-13 02:30,13,636.75,641,636.75,640,0
,2008-10-13 03:00,13,636.75,640.25,636.5,640.25,0
,2008-10-13 05:00,13,640,645.5,640,645.5,0
,2008-10-13 09:30,13,650,651.5,648.25,651.5,0
,2008-10-13 10:00,13,656,656.25,656,656,0
,2008-10-13 11:00,13,645.75,645.75,645.75,645.75,0
,2008-10-13 12:00,13,647,647,647,647,0
,2008-10-13 13:30,13,650.5,650.5,650.5,650.5,0
,2008-10-14 09:30,14,660.75,660.75,647.75,648.75,0
,2008-10-14 10:00,14,652.5,654,652.5,653.5,0
,2008-10-14 10:30,14,653.25,653.25,653.25,653.25,0
,2008-10-14 11:00,14,651.5,653.75,651.5,653.75,0
,2008-10-14 11:30,14,656.5,656.5,656.5,656.5,0
,2008-10-14 12:00,14,660.5,660.5,657.25,657.25,0
,2008-10-14 12:30,14,656,656,651.5,651.5,0
,2008-10-14 13:00,14,649.25,649.25,635.5,638,0
,2008-10-14 13:30,14,637.75,637.75,637.75,637.75,0
,2008-10-14 23:30,15,632.75,632.75,632.75,632.75,0
,2008-10-15 00:30,15,641,641,641,641,0
,2008-10-15 01:00,15,634,641.25,634,641.25,0
,2008-10-15 01:30,15,635.75,641,635.75,641,0
,2008-10-15 02:00,15,635.5,641,635.5,641,0
,2008-10-15 09:30,15,625.5,635.5,625.5,631.25,0
,2008-10-15 10:00,15,629.5,629.75,629.5,629.5,0
,2008-10-15 10:30,15,627.5,630.25,627.5,630.25,0
,2008-10-15 11:00,15,627.5,627.5,623,623,0
,2008-10-15 11:30,15,623,623,620,621,0
,2008-10-15 12:00,15,624.25,624.25,624,624,0
,2008-10-15 12:30,15,621.75,624.25,621.5,624.25,0
,2008-10-15 13:00,15,618.25,618.25,618.25,618.25,0
,2008-10-15 13:30,15,619.5,619.5,619.5,619.5,0
,2008-10-16 09:30,16,618,624,618,619.5,0
,2008-10-16 10:00,16,608.75,612.25,608.75,612.25,0
,2008-10-16 10:30,16,608,612,607,612,0
,2008-10-16 11:00,16,610.5,620.25,610.5,617.25,0
,2008-10-16 11:30,16,615.75,616,614,614,0
,2008-10-16 12:00,16,617.25,621,617.25,621,0
,2008-10-16 12:30,16,618,621,618,621,0
,2008-10-16 13:00,16,622.5,622.75,617.5,617.5,0
,2008-10-16 13:30,16,617.5,617.5,617.5,617.5,0
,2008-10-17 09:30,17,625,628.75,619.25,624.25,0
,2008-10-17 10:00,17,622.5,622.5,622.5,622.5,0
,2008-10-17 11:00,17,621,621,620.75,620.75,0
,2008-10-17 12:00,17,626.75,626.75,626.75,626.75,0
,2008-10-17 12:30,17,628.25,630.5,628.25,630.5,0
,2008-10-17 13:00,17,630.75,633,630,630,0
,2008-10-17 13:30,17,630.5,630.5,630.5,630.5,0
,2008-10-20 00:30,20,638.25,638.5,638.25,638.5,0
,2008-10-20 02:00,20,638.25,638.25,638,638,0
,2008-10-20 05:00,20,638.25,638.25,638.25,638.25,0
,2008-10-20 05:30,20,638,638,638,638,0
,2008-10-20 09:30,20,636.75,636.75,629,629,0
,2008-10-20 10:00,20,622.5,622.75,621.5,621.5,0
,2008-10-20 10:30,20,627.75,627.75,627.5,627.5,0
,2008-10-20 11:00,20,621.75,621.75,621.75,621.75,0
,2008-10-20 11:30,20,622.25,622.25,621,621,0
,2008-10-20 12:00,20,623.25,623.25,623.25,623.25,0
,2008-10-20 12:30,20,625.5,631,625.5,630.75,0
,2008-10-20 13:00,20,629.25,629.25,625.75,625.75,0
,2008-10-20 13:30,20,626.5,626.5,626.5,626.5,0
,2008-10-21 09:30,21,623.5,623.5,610,617,0
,2008-10-21 10:00,21,615,615,612,614.75,0
,2008-10-21 10:30,21,616.75,618.5,613,613,0
,2008-10-21 11:00,21,615.25,615.25,615.25,615.25,0
,2008-10-21 11:30,21,616,616,612.75,612.75,0
,2008-10-21 12:00,21,612.5,612.5,612.5,612.5,0
,2008-10-21 12:30,21,615.75,615.75,615.75,615.75,0
,2008-10-21 13:00,21,614,614,612.25,613.75,0
,2008-10-21 13:30,21,613.75,613.75,613.75,613.75,0
,2008-10-22 09:30,22,596,597.25,588.25,594.5,0
,2008-10-22 10:00,22,597,597,594.75,596.25,0
,2008-10-22 10:30,22,593.5,594,593.5,594,0
,2008-10-22 11:00,22,592.5,592.5,590.75,591.75,0
,2008-10-22 11:30,22,591,591,589.25,589.25,0
,2008-10-22 12:30,22,588.75,588.75,583.5,583.5,0
,2008-10-22 13:00,22,584.25,584.25,580.75,580.75,0
,2008-10-22 13:30,22,581.25,581.25,581.25,581.25,0
,2008-10-23 09:30,23,597,597,597,597,0
,2008-10-23 10:00,23,598.25,598.25,598,598,0
,2008-10-23 10:30,23,596,596,596,596,0
,2008-10-23 11:00,23,599,599,598.5,598.5,0
,2008-10-23 11:30,23,593.75,595.75,593.75,595.75,0
,2008-10-23 12:30,23,588,588,588,588,0
,2008-10-23 13:00,23,586,586,584,586,0
,2008-10-23 13:30,23,586,586,586,586,0
,2008-10-24 03:30,24,572,572,572,572,0
,2008-10-24 09:30,24,565.5,578,565.5,576.25,0
,2008-10-24 10:00,24,576,583,576,580.5,0
,2008-10-24 10:30,24,582.75,582.75,579.5,579.5,0
,2008-10-24 11:00,24,578,578,578,578,0
,2008-10-24 11:30,24,577.5,577.5,577.5,577.5,0
,2008-10-24 12:00,24,582.5,587.5,582,587.5,0
,2008-10-24 12:30,24,583.75,583.75,577,579,0
,2008-10-24 13:00,24,578,579,576,579,0
,2008-10-24 13:30,24,577.5,577.5,577.5,577.5,0
,2008-10-27 10:30,27,579,579.75,579,579.75,0
,2008-10-27 11:00,27,581.25,581.25,581.25,581.25,0
,2008-10-27 11:30,27,587.75,589.75,587.75,589.75,0
,2008-10-27 12:00,27,590,590,589.5,589.5,0
,2008-10-27 12:30,27,593.5,593.5,593,593,0
,2008-10-27 13:00,27,592,592.5,590.5,590.5,0
,2008-10-27 13:30,27,592.75,592.75,592.75,592.75,0
,2008-10-28 09:30,28,608.5,608.5,588,588.25,0
,2008-10-28 10:00,28,591,591,584.75,584.75,0
,2008-10-28 10:30,28,588.5,588.5,588.5,588.5,0
,2008-10-28 11:00,28,587,587,587,587,0
,2008-10-28 11:30,28,584.5,584.5,584.5,584.5,0
,2008-10-28 12:30,28,579,579,579,579,0
,2008-10-28 13:30,28,578.25,578.25,578.25,578.25,0
,2008-10-29 09:30,29,593.25,595.75,587.5,587.5,0
,2008-10-29 10:00,29,599.75,625.25,599.75,624.75,0
,2008-10-29 10:30,29,625.25,633.5,625.25,631.25,0
,2008-10-29 11:00,29,633.5,637.25,633.5,637.25,0
,2008-10-29 12:30,29,632.5,632.5,626,631.5,0
,2008-10-29 13:00,29,624.25,628,624.25,625.5,0
,2008-10-29 13:30,29,626,626,626,626,0
,2008-10-30 09:30,30,616.5,616.5,613.25,615.75,0
,2008-10-30 10:00,30,603.25,603.5,603.25,603.5,0
,2008-10-30 10:30,30,603,603,597,597,0
,2008-10-30 11:00,30,604.5,604.75,604.5,604.75,0
,2008-10-30 11:30,30,605,605,605,605,0
,2008-10-30 12:00,30,605,607.5,603.25,603.5,0
,2008-10-30 13:00,30,607.5,607.5,602,604.5,0
,2008-10-30 13:30,30,603.75,603.75,603.75,603.75,0
,2008-10-31 09:30,31,591.75,596.75,590.5,596.75,0
,2008-10-31 10:30,31,595,597.25,595,597.25,0
,2008-10-31 11:00,31,596,596,595.5,595.5,0
,2008-10-31 12:30,31,595,595,595,595,0
,2008-10-31 13:00,31,592.5,599.5,592.5,599.5,0
,2008-10-31 13:30,31,602.5,602.5,602.5,602.5,0
,2008-11-03 09:30,3,608.25,630,608.25,628.75,37
,2008-11-03 10:00,3,635.25,639.5,635,635,7
,2008-11-03 10:30,3,633.25,633.25,629.75,629.75,7
,2008-11-03 11:00,3,628.5,628.5,628.5,628.5,1
,2008-11-03 11:30,3,630.25,630.25,625,625,12
,2008-11-03 12:00,3,627,627.25,627,627,7
,2008-11-03 12:30,3,621.25,621.5,621.25,621.5,2
,2008-11-03 13:00,3,623.75,633,623.5,623.5,17
,2008-11-04 09:30,4,637.75,642.5,636.5,642.5,26
,2008-11-04 10:00,4,645.75,645.75,643,643,5
,2008-11-04 10:30,4,641.75,643.25,641.75,643.25,4
,2008-11-04 11:00,4,651.25,651.25,651.25,651.25,6
,2008-11-04 11:30,4,646.75,646.75,646.75,646.75,6
,2008-11-04 12:00,4,648.25,648.25,648.25,648.25,4
,2008-11-04 12:30,4,643,643,642,642,6
,2008-11-04 13:00,4,641,642,639,642,15
,2008-11-05 09:30,5,642.75,642.75,625.25,627.25,47
,2008-11-05 10:00,5,622,622,614,614,9
,2008-11-05 11:30,5,605.25,610,602,610,22
,2008-11-05 12:00,5,611.25,611.5,609.25,609.25,10
,2008-11-05 13:00,5,608.75,609.5,608.75,609.25,3
,2008-11-05 18:00,6,606,606,606,606,1
,2008-11-06 09:30,6,598.75,599.25,597.75,597.75,9
,2008-11-06 10:00,6,592,592,583,583,18
,2008-11-06 10:30,6,586.75,589.75,586.75,589.75,8
,2008-11-06 11:30,6,592.75,593.5,592.75,593.5,3
,2008-11-06 12:00,6,588.75,593,587,592.75,55
,2008-11-06 12:30,6,585.5,585.5,585.5,585.5,2
,2008-11-06 13:00,6,591.25,598.5,589.75,589.75,40
,2008-11-07 09:30,7,588,588,586,586.5,5
,2008-11-07 10:30,7,587.25,589.25,587.25,589.25,12
,2008-11-07 11:00,7,587,589.5,587,589.5,5
,2008-11-07 11:30,7,593,594.25,593,594.25,6
,2008-11-07 12:30,7,595,595,594.25,595,12
,2008-11-07 13:00,7,595.5,595.5,590,590,7
,2008-11-09 22:30,10,602.5,602.5,602.5,602.5,1
,2008-11-10 09:30,10,595.5,595.5,583.25,583.25,14
,2008-11-10 10:00,10,584.5,584.5,583.25,583.25,5
,2008-11-10 11:00,10,583,585.25,583,584.75,6
,2008-11-10 11:30,10,580,581,579.5,581,19
,2008-11-10 12:00,10,583,583,583,583,3
,2008-11-10 12:30,10,588,592.25,588,592,9
,2008-11-10 13:00,10,589.25,596.75,589.25,596.75,7
,2008-11-10 19:30,11,591.75,591.75,591.75,591.75,1
,2008-11-11 09:30,11,580,584.5,579.5,581,16
,2008-11-11 10:00,11,578,581.75,578,580.75,9
,2008-11-11 11:00,11,582.75,582.75,582.75,582.75,3
,2008-11-11 12:00,11,586.25,587.5,586.25,587.5,14
,2008-11-11 12:30,11,587.5,587.5,587.5,587.5,3
,2008-11-11 13:00,11,591.25,594.75,591.25,593.25,12
,2008-11-12 09:30,12,585.5,585.5,584.25,584.25,4
,2008-11-12 10:00,12,598.5,599,598.5,599,6
,2008-11-12 10:30,12,602,602,602,602,3
,2008-11-12 11:00,12,600.25,600.25,600.25,600.25,1
,2008-11-12 11:30,12,602,621,602,619,27
,2008-11-12 12:00,12,621.5,621.5,610,610,14
,2008-11-12 12:30,12,608.5,608.5,608.5,608.5,2
,2008-11-13 09:30,13,617.5,625,617.5,624,55
,2008-11-13 10:00,13,626,626,619.75,625,114
,2008-11-13 10:30,13,626.5,637,623.25,623.25,11
,2008-11-13 11:00,13,620.75,620.75,610.5,612.75,8
,2008-11-13 11:30,13,610.5,610.5,598.25,600,23
,2008-11-13 12:00,13,599.25,599.75,595.75,599.5,12
,2008-11-13 12:30,13,606.25,614,606.25,614,9
,2008-11-13 18:00,14,626.75,626.75,626.75,626.75,1
,2008-11-14 09:30,14,605.5,614.5,605.25,614.5,35
,2008-11-14 10:00,14,616.75,620,616.75,620,11
,2008-11-14 10:30,14,617.75,618,617.75,618,2
,2008-11-14 11:00,14,614.75,615,614.25,614.25,8
,2008-11-14 11:30,14,620.25,620.25,620.25,620.25,3
,2008-11-14 12:00,14,621.75,621.75,621.75,621.75,5
,2008-11-14 12:30,14,628.75,630,625.25,630,11
,2008-11-14 13:00,14,629.25,630,629.25,630,11
,2008-11-17 09:30,17,621,624.5,621,624.5,15
,2008-11-17 10:00,17,620,620,620,620,1
,2008-11-17 10:30,17,613,615,613,613.5,13
,2008-11-17 11:00,17,608,611.5,608,611.5,22
,2008-11-17 11:30,17,609.75,612.75,608.5,609.5,12
,2008-11-17 12:30,17,609,609,603,603.5,18
,2008-11-17 13:00,17,597.25,605.25,597.25,605.25,14
,2008-11-18 09:30,18,606.5,609,599.75,609,84
,2008-11-18 10:00,18,608.75,612.25,608.75,611.25,17
,2008-11-18 10:30,18,613.75,618.5,613.75,618.25,23
,2008-11-18 11:30,18,607.5,607.5,602.5,604,5
,2008-11-18 12:00,18,603.75,603.75,601.5,601.5,5
,2008-11-18 12:30,18,605.5,605.5,605,605.5,3
,2008-11-18 13:00,18,604.5,604.5,597.75,600,18
,2008-11-19 03:30,19,597.5,597.5,597,597,2
,2008-11-19 09:30,19,599.75,609.75,596.5,596.5,18
,2008-11-19 10:00,19,596,596,595.5,596,6
,2008-11-19 10:30,19,599.25,599.25,599.25,599.25,3
,2008-11-19 11:30,19,603,604.75,602.5,604.25,44
,2008-11-19 12:00,19,604,605,601.75,602.75,14
,2008-11-19 12:30,19,600,600,598.5,598.5,26
,2008-11-19 18:00,20,594.5,594.5,589.5,591,17
,2008-11-20 03:30,20,589,589,589,589,1
,2008-11-20 04:30,20,588.5,588.5,588,588,2
,2008-11-20 09:30,20,586.25,586.25,571.25,573.75,231
,2008-11-20 10:00,20,579.5,579.5,579,579,2
,2008-11-20 10:30,20,580.75,581,580.25,580.25,8
,2008-11-20 11:30,20,579.5,579.5,579.5,579.5,20
,2008-11-20 12:00,20,582,582,582,582,3
,2008-11-20 13:00,20,580.75,581,580.75,580.75,3
,2008-11-20 18:30,21,570,570,569.25,569.25,20
,2008-11-20 22:30,21,574.5,574.5,574.5,574.5,3
,2008-11-21 09:30,21,581.25,581.25,576.5,576.5,8
,2008-11-21 10:00,21,574.75,575.75,573.75,575.75,14
,2008-11-21 10:30,21,573.5,573.5,572.75,572.75,6
,2008-11-21 11:00,21,573.5,573.5,573.5,573.5,3
,2008-11-21 11:30,21,573.5,575,573.5,575,4
,2008-11-21 12:00,21,571.25,571.75,569.25,569.25,4
,2008-11-21 12:30,21,568,573,565.25,572.75,21
,2008-11-21 13:00,21,572.25,572.25,568,568,4
,2008-11-23 18:00,24,572.75,572.75,572.5,572.5,2
,2008-11-23 19:00,24,571,571,571,571,2
,2008-11-24 09:30,24,580.5,611,580.5,611,29
,2008-11-24 10:00,24,608,614,606.75,614,14
,2008-11-24 11:00,24,605.25,605.25,605.25,605.25,1
,2008-11-24 11:30,24,606.25,608.25,604,604.5,13
,2008-11-24 12:30,24,598,604,598,604,12
,2008-11-24 13:00,24,600.5,607.25,600.5,607,19
,2008-11-24 18:00,25,606.5,606.5,604.75,604.75,2
,2008-11-25 09:30,25,600.75,604.25,600.75,601,35
,2008-11-25 10:00,25,599.75,602,599.75,602,24
,2008-11-25 10:30,25,602.5,603.5,602.5,603.5,2
,2008-11-25 11:00,25,606,606,606,606,5
,2008-11-25 11:30,25,606,606,606,606,2
,2008-11-25 12:00,25,606.5,607.25,606.5,607.25,2
,2008-11-25 13:00,25,603.75,603.75,603.75,603.75,3
,2008-11-25 18:00,26,603,606.25,603,603,5
,2008-11-26 09:30,26,596.25,596.25,596.25,596.25,1
,2008-11-26 10:00,26,600,603,600,603,8
,2008-11-26 10:30,26,603.75,603.75,602.5,602.5,4
,2008-11-26 11:00,26,603.25,603.25,603.25,603.25,1
,2008-11-26 12:30,26,603,603.5,602.5,602.75,15
,2008-11-26 13:00,26,603.75,604.25,603.75,604.25,6
,2008-11-28 03:30,28,604,604,604,604,3
,2008-11-28 04:00,28,604,604,604,604,6
,2008-11-28 05:00,28,604,604,604,604,2
,2008-11-28 09:30,28,604,608,604,604.25,12
,2008-11-28 10:30,28,602.5,602.5,602.5,602.5,3
,2008-11-28 11:30,28,602.25,604,602.25,603.75,6
,2008-12-01 09:30,1,591.25,591.25,587.75,587.75,5
,2008-12-01 10:00,1,571,572.75,571,572.75,10
,2008-12-01 10:30,1,572.5,575,572.5,575,17
,2008-12-01 12:00,1,576,576,576,576,7
,2008-12-01 13:00,1,573,578,573,577.5,24
,2008-12-01 18:00,2,577.25,578,577.25,578,5
,2008-12-02 09:30,2,579,581.25,571.75,571.75,13
,2008-12-02 10:00,2,573.5,573.5,573.25,573.25,2
,2008-12-02 10:30,2,576,576.75,574,576.75,7
,2008-12-02 11:00,2,579.25,579.25,579.25,579.25,3
,2008-12-02 11:30,2,577,577,576.75,576.75,34
,2008-12-02 12:00,2,576.25,576.25,576.25,576.25,1
,2008-12-02 12:30,2,572.5,572.5,572.5,572.5,1
,2008-12-02 13:00,2,573.75,576.5,573.75,576.5,9
,2008-12-03 09:30,3,571,580.75,569.25,578,22
,2008-12-03 10:00,3,580,580,580,580,2
,2008-12-03 10:30,3,580,580,579.5,579.75,4
,2008-12-03 11:30,3,578.75,578.75,577.75,578,4
,2008-12-03 12:00,3,576.25,577,573.75,574,8
,2008-12-03 12:30,3,570,570,570,570,3
,2008-12-03 13:00,3,572,572,568,568,5
,2008-12-03 22:30,4,564,564,564,564,2
,2008-12-04 03:00,4,562,562,562,562,2
,2008-12-04 05:30,4,564,564,563.75,563.75,2
,2008-12-04 09:30,4,560,560.75,549.75,551,141
,2008-12-04 10:30,4,545.5,545.5,545.5,545.5,3
,2008-12-04 11:00,4,545,545,539.25,539.25,9
,2008-12-04 11:30,4,541.25,541.25,539,539.25,27
,2008-12-04 12:00,4,540,540,540,540,25
,2008-12-04 12:30,4,538.75,542.5,538.75,542.5,7
,2008-12-04 13:00,4,540.75,540.75,534.5,534.5,17
,2008-12-04 18:00,5,533.75,534.5,530,531.25,13
,2008-12-04 19:30,5,531,531,530,530,7
,2008-12-04 20:00,5,531,531,531,531,3
,2008-12-05 02:30,5,530.25,530.25,530.25,530.25,7
,2008-12-05 09:30,5,530,530,524,526.75,51
,2008-12-05 10:00,5,526,526,526,526,1
,2008-12-05 10:30,5,525.5,525.5,525.5,525.5,5
,2008-12-05 11:00,5,527,527,527,527,8
,2008-12-05 11:30,5,525.5,526,525.5,526,4
,2008-12-05 12:00,5,523,523.5,522.75,522.75,19
,2008-12-05 12:30,5,524.25,530,524.25,530,12
,2008-12-05 13:00,5,524,527.5,524,527.5,2
,2008-12-07 19:30,8,531.25,531.25,531.25,531.25,1
,2008-12-08 00:30,8,532,532,532,532,1
,2008-12-08 02:30,8,540.75,540.75,540.75,540.75,1
,2008-12-08 09:30,8,548.25,548.25,545.5,545.75,7
,2008-12-08 10:00,8,549,549,544.5,544.5,6
,2008-12-08 10:30,8,542,542,540,540,11
,2008-12-08 11:00,8,540,541.25,538.75,541.25,81
,2008-12-08 11:30,8,540,540,539.5,539.5,3
,2008-12-08 12:30,8,538,538,535.75,535.75,6
,2008-12-08 13:00,8,539.75,539.75,539.75,539.75,3
,2008-12-08 23:00,9,538.75,539,538,538,10
,2008-12-09 09:30,9,539,544,539,544,19
,2008-12-09 10:00,9,542,542.5,540.25,540.25,5
,2008-12-09 10:30,9,543.5,543.5,543.5,543.5,3
,2008-12-09 11:00,9,548.25,548.25,545.5,545.5,44
,2008-12-09 11:30,9,545.5,547,544.25,546.5,91
,2008-12-09 12:00,9,545.25,545.25,543,544.25,16
,2008-12-09 12:30,9,541.75,543,541.75,543,5
,2008-12-10 09:30,10,548.25,549.25,545,545,17
,2008-12-10 10:30,10,549.5,553.25,549.25,551,59
,2008-12-10 11:00,10,551.5,556.25,551.5,554,76
,2008-12-10 11:30,10,552.75,553.75,552.75,553.75,21
,2008-12-10 12:00,10,554.5,556.25,554.5,556.25,26
,2008-12-10 12:30,10,556.5,558.75,553,553,29
,2008-12-10 13:00,10,553.5,556.25,551.5,556.25,8
,2008-12-10 23:30,11,551.5,551.5,551.5,551.5,1
,2008-12-11 09:30,11,555.75,561.25,552.25,558.25,61
,2008-12-11 10:00,11,557,557,554.5,556.5,4
,2008-12-11 11:00,11,563.5,563.5,563.5,563.5,1
,2008-12-11 11:30,11,562,562.5,562,562.5,21
,2008-12-11 12:00,11,563.25,563.25,563.25,563.25,5
,2008-12-11 18:30,12,545,545,545,545,5
,2008-12-11 21:00,12,549.5,549.5,548.75,548.75,2
,2008-12-12 09:30,12,539.75,544.75,539.75,544.75,11
,2008-12-12 10:00,12,543.5,544.5,543,544.5,4
,2008-12-12 10:30,12,548.75,551,548.75,551,8
,2008-12-12 11:00,12,549.25,557.75,549.25,557,15
,2008-12-12 11:30,12,561.75,578.25,561.75,570.75,28
,2008-12-12 12:00,12,569.25,569.25,567.25,567.25,4
,2008-12-12 12:30,12,566.5,566.5,561,561,15
,2008-12-12 13:00,12,563.75,569,558.5,558.5,17
,2008-12-15 09:30,15,579.25,579.5,575,575,6
,2008-12-15 10:00,15,570,573.5,569.75,573.5,23
,2008-12-15 10:30,15,572,573.5,572,573.5,26
,2008-12-15 11:00,15,572.25,573,572.25,572.5,14
,2008-12-15 11:30,15,571.75,571.75,571.75,571.75,9
,2008-12-15 12:00,15,568.75,569.75,568.5,569.75,11
,2008-12-15 12:30,15,572,573,572,573,13
,2008-12-15 13:00,15,573,573.75,564.75,564.75,11
,2008-12-15 18:00,16,566,566,566,566,1
,2008-12-16 04:00,16,565,565,565,565,5
,2008-12-16 04:30,16,566,567,566,567,11
,2008-12-16 09:30,16,570,574,569.75,572.25,31
,2008-12-16 10:00,16,575.25,579.5,575.25,575.75,101
,2008-12-16 10:30,16,582.25,588.5,581.75,585,69
,2008-12-16 11:00,16,583.5,594.25,583.5,592,146
,2008-12-16 11:30,16,592,592,589,591.5,13
,2008-12-16 12:30,16,591.75,591.75,590.25,590.25,3
,2008-12-16 13:00,16,591,592,588.25,588.25,18
,2008-12-16 18:00,17,595,595,595,595,8
,2008-12-17 09:30,17,595,602.25,595,598.75,41
,2008-12-17 10:00,17,594.25,594.25,592.25,592.25,5
,2008-12-17 10:30,17,590,592.25,590,592.25,41
,2008-12-17 11:00,17,595,599.25,595,599.25,9
,2008-12-17 11:30,17,595,597.25,595,597.25,5
,2008-12-17 12:00,17,595.75,599.75,595.75,599,56
,2008-12-17 12:30,17,599,601,599,599,56
,2008-12-17 13:00,17,599.5,605.5,599.5,605.5,13
,2008-12-17 18:00,18,603,603,603,603,6
,2008-12-18 09:30,18,610,610.5,610,610.5,5
,2008-12-18 10:00,18,609,609,599.75,603.5,32
,2008-12-18 10:30,18,604,607.25,602.75,607,22
,2008-12-18 11:00,18,610,610.25,610,610.25,5
,2008-12-18 11:30,18,607,609.5,607,609.5,14
,2008-12-18 12:00,18,609.25,611.5,608.75,609,66
,2008-12-18 12:30,18,608.75,609,608,609,57
,2008-12-18 13:00,18,609.5,617.25,609.5,617.25,10
,2008-12-18 18:00,19,611,611,611,611,5
,2008-12-18 18:30,19,611.5,611.5,611.5,611.5,3
,2008-12-19 05:30,19,604,604,604,604,20
,2008-12-19 09:30,19,604,610.5,604,608,45
,2008-12-19 10:00,19,607.25,608.75,607.25,607.25,18
,2008-12-19 10:30,19,607.5,609,606.5,607.25,61
,2008-12-19 11:00,19,607,608.25,605.75,608.25,17
,2008-12-19 11:30,19,606.5,607,606.5,607,8
,2008-12-19 12:00,19,606,606,606,606,1
,2008-12-19 12:30,19,606.75,608,606.75,608,2
,2008-12-19 13:00,19,612,612,605.75,609.5,9
,2008-12-21 18:00,22,604.5,604.5,604,604,5
,2008-12-22 09:30,22,610,610.75,607.75,607.75,20
,2008-12-22 10:00,22,607,608.75,606,606.75,14
,2008-12-22 10:30,22,607.25,610.25,607,610.25,16
,2008-12-22 11:00,22,607.25,607.25,607,607,3
,2008-12-22 11:30,22,605.25,608,605.25,608,7
,2008-12-22 12:00,22,609,609,609,609,3
,2008-12-22 12:30,22,608.75,611,608.75,611,36
,2008-12-22 13:00,22,611,614.75,611,614.75,64
,2008-12-22 18:00,23,613.75,613.75,613.5,613.5,9
,2008-12-23 09:30,23,601.75,602,600.5,602,9
,2008-12-23 10:00,23,604.5,609,604.5,609,2
,2008-12-23 10:30,23,605,605.25,605,605.25,3
,2008-12-23 11:00,23,605.25,605.25,605,605,2
,2008-12-23 12:00,23,612,616.5,612,616,27
,2008-12-23 12:30,23,619.25,623,617.5,618,25
,2008-12-23 13:00,23,620,621.25,620,621.25,3
,2008-12-23 18:00,24,619.5,619.5,619,619,3
,2008-12-23 18:30,24,619.5,619.5,619.5,619.5,2
,2008-12-24 09:30,24,619.25,625,619.25,625,10
,2008-12-24 10:30,24,622.5,622.5,622.25,622.25,4
,2008-12-24 11:00,24,624.25,624.25,624,624,4
,2008-12-24 11:30,24,625,628.25,625,628.25,17
,2008-12-26 09:30,26,636,645,636,645,19
,2008-12-26 10:30,26,640.25,640.25,640.25,640.25,1
,2008-12-26 11:00,26,640.25,640.25,640.25,640.25,1
,2008-12-26 12:00,26,641,644,641,644,2
,2008-12-26 12:30,26,640.5,640.5,640.5,640.5,2
,2008-12-26 13:00,26,643,643,640.75,640.75,6
,2008-12-29 09:30,29,655.75,657.25,655,656.5,19
,2008-12-29 10:00,29,657.25,658.5,655.5,655.5,5
,2008-12-29 10:30,29,654,654.5,649.5,650,8
,2008-12-29 11:00,29,650.75,650.75,643,643,31
,2008-12-29 11:30,29,639,639,635,635,8
,2008-12-29 12:00,29,635.75,635.75,635.5,635.5,4
,2008-12-29 12:30,29,638.75,644.25,638.75,640,8
,2008-12-29 13:00,29,635.25,636.25,635.25,636.25,8
,2008-12-29 18:00,30,635,635,635,635,4
,2008-12-30 09:30,30,636,637.5,629.25,636.75,39
,2008-12-30 10:00,30,634.75,640.5,634.75,639.75,12
,2008-12-30 10:30,30,639.75,639.75,638.5,638.5,9
,2008-12-30 11:00,30,643.75,645.5,643.75,644.25,15
,2008-12-30 11:30,30,640.25,640.25,640.25,640.25,3
,2008-12-30 12:00,30,639.75,640,638.5,639,10
,2008-12-30 12:30,30,642.5,644,641,644,19
,2008-12-30 13:00,30,643.5,650,643.5,646,27
,2008-12-30 18:00,31,646,646,645.25,645.25,11
,2008-12-31 09:30,31,639,644.5,639,644.5,5
,2008-12-31 10:00,31,642,642,640.5,640.75,6
,2008-12-31 10:30,31,640,640.25,639,640,40
,2008-12-31 11:00,31,641,641,640,640,2
,2008-12-31 12:00,31,642,646.5,642,645.5,20
,2008-12-31 12:30,31,647,647.75,641,646.5,32
,2008-12-31 13:00,31,644,655.75,644,655.75,23
,2009-01-02 09:30,2,656.5,656.5,636.75,644.75,44
,2009-01-02 10:00,2,652.25,654.5,652.25,654.25,9
,2009-01-02 10:30,2,656.25,656.25,652.5,655,13
,2009-01-02 11:00,2,652.25,653.25,646.5,649.25,27
,2009-01-02 11:30,2,646.5,649.25,646,646,18
,2009-01-02 12:30,2,648.5,648.5,645,645,5
,2009-01-02 13:00,2,643.75,655.75,643.5,650.75,39
,2009-01-05 09:30,5,646.25,646.5,641.5,645.5,21
,2009-01-05 10:30,5,646.75,646.75,646.75,646.75,3
,2009-01-05 11:00,5,645,650.75,645,650.75,11
,2009-01-05 11:30,5,650.5,652,650.5,652,2
,2009-01-05 12:00,5,654.75,654.75,651.5,654.25,16
,2009-01-05 12:30,5,651.25,654,651,654,31
,2009-01-05 13:00,5,655.5,662.25,655.5,659.75,32
,2009-01-06 09:30,6,665,681.25,664,671,82
,2009-01-06 10:00,6,671,675.25,670.75,670.75,26
,2009-01-06 10:30,6,674.25,679,674.25,679,21
,2009-01-06 11:00,6,677.25,686.75,677.25,685.5,9
,2009-01-06 11:30,6,683.5,688.25,683.25,685.75,26
,2009-01-06 12:00,6,685.75,688.75,683.25,683.25,24
,2009-01-06 12:30,6,683.25,685.75,683,685.75,14
,2009-01-06 13:00,6,683,689.5,682.75,688.5,16
,2009-01-06 18:00,7,684,685,684,685,4
,2009-01-06 18:30,7,689,690,689,690,3
,2009-01-07 03:00,7,680,680,680,680,3
,2009-01-07 05:30,7,680,680,680,680,1
,2009-01-07 09:30,7,675.75,675.75,668,672,14
,2009-01-07 10:00,7,671.25,673.5,671.25,672.25,20
,2009-01-07 10:30,7,672.25,673,671,673,198
,2009-01-07 11:00,7,669.5,669.5,669.5,669.5,3
,2009-01-07 11:30,7,667.25,667.25,666,666.5,11
,2009-01-07 12:00,7,664.25,664.25,664.25,664.25,1
,2009-01-07 12:30,7,669.5,669.5,667,667,4
,2009-01-07 13:00,7,666.75,666.75,654,654.25,19
,2009-01-08 09:30,8,648,653.5,641.75,652.75,105
,2009-01-08 10:00,8,651,656.5,650.5,656.5,45
,2009-01-08 10:30,8,656.5,657.75,653.25,656.25,82
,2009-01-08 11:00,8,656,659.5,656,659.5,42
,2009-01-08 11:30,8,659.75,662.75,659.75,660.75,13
,2009-01-08 12:00,8,660,660.75,660,660,14
,2009-01-08 12:30,8,660,660,658,658,5
,2009-01-08 13:00,8,654.25,656.75,653,656.75,9
,2009-01-08 18:00,9,660,660,660,660,1
,2009-01-08 18:30,9,660,660,660,660,3
,2009-01-08 19:00,9,661,661,661,661,1
,2009-01-09 09:30,9,662,670,662,665.5,12
,2009-01-09 10:00,9,664,666.25,662,665.75,25
,2009-01-09 10:30,9,666.5,669.5,666.5,668,36
,2009-01-09 11:00,9,667.5,667.5,665.25,665.25,24
,2009-01-09 11:30,9,665.75,667.25,663.25,665.25,48
,2009-01-09 12:00,9,664.75,667.75,664,667.75,16
,2009-01-09 12:30,9,667.75,675,667.75,670.5,44
,2009-01-09 13:00,9,669,673.5,667.25,673.5,30
,2009-01-11 21:30,12,680,680,680,680,2
,2009-01-12 09:30,12,630,652.75,624.5,625.75,74
,2009-01-12 10:00,12,627.5,627.5,622.75,626,16
,2009-01-12 10:30,12,626,626,624,624,3
,2009-01-12 11:00,12,622,622,616,616,18
,2009-01-12 11:30,12,617.75,618.75,617.75,618.75,2
,2009-01-12 12:00,12,618.5,618.5,617,617,2
,2009-01-12 12:30,12,614.25,614.5,614.25,614.5,3
,2009-01-12 13:00,12,614.25,614.75,614.25,614.5,9
,2009-01-12 23:30,13,613.75,613.75,613.75,613.75,1
,2009-01-13 09:30,13,613.25,626.25,612.75,623.5,38
,2009-01-13 10:00,13,627.5,634.75,627.5,632,33
,2009-01-13 10:30,13,625.75,625.75,625.75,625.75,2
,2009-01-13 11:30,13,617,617,617,617,3
,2009-01-13 12:00,13,618.25,618.25,618.25,618.25,1
,2009-01-13 12:30,13,620.25,621.25,620.25,621.25,2
,2009-01-13 13:00,13,617.25,617.25,613,613.5,11
,2009-01-14 09:30,14,615.5,615.5,606,606.5,17
,2009-01-14 10:00,14,606.75,619,606.5,617.5,15
,2009-01-14 10:30,14,623.5,623.5,620,620,5
,2009-01-14 12:30,14,619.75,620,619.75,619.75,6
,2009-01-14 13:00,14,611.75,611.75,611.75,611.75,1
,2009-01-15 09:30,15,614.75,619.5,610.75,619.5,23
,2009-01-15 10:00,15,610.25,618,608.5,618,20
,2009-01-15 10:30,15,619.75,620,616.5,616.75,5
,2009-01-15 11:00,15,616,616,613.5,614,51
,2009-01-15 11:30,15,612,612,612,612,20
,2009-01-15 12:00,15,613.25,615,613,613,43
,2009-01-15 12:30,15,615,616,614,616,19
,2009-01-15 13:00,15,613,613,613,613,5
,2009-01-15 18:30,16,617,617,617,617,5
,2009-01-15 19:00,16,617,617,617,617,5
,2009-01-16 09:30,16,625,630,625,627,15
,2009-01-16 10:00,16,629.25,629.25,626.5,626.75,7
,2009-01-16 11:30,16,627.5,627.5,624.5,625,4
,2009-01-16 12:00,16,623.5,623.5,622.5,622.5,5
,2009-01-16 12:30,16,625,625,624.5,624.5,2
,2009-01-16 13:00,16,625.5,628,624,628,7
,2009-01-19 18:00,20,633,633,633,633,1
,2009-01-20 09:30,20,623,626.5,620.25,626.5,10
,2009-01-20 10:00,20,620,620,611.75,611.75,13
,2009-01-20 10:30,20,612,615.5,612,615.5,10
,2009-01-20 12:00,20,609.5,609.5,608.25,609.5,34
,2009-01-20 12:30,20,608.5,608.5,596,602.25,19
,2009-01-20 13:00,20,600,600,594.75,597,15
,2009-01-20 18:00,21,600,600,598.75,598.75,30
,2009-01-21 09:30,21,602.75,608,600,606.25,60
,2009-01-21 10:00,21,605.5,606,605.5,605.75,9
,2009-01-21 10:30,21,607.25,607.25,605.75,605.75,7
,2009-01-21 11:00,21,603.75,603.75,603.75,603.75,3
,2009-01-21 11:30,21,606,606.5,606,606.5,22
,2009-01-21 12:00,21,606.75,615,606.75,615,25
,2009-01-21 13:00,21,613.75,618.5,613.75,618.5,6
,2009-01-22 09:30,22,612.75,612.75,609.5,609.5,4
,2009-01-22 10:00,22,608.75,611,608.75,610.25,15
,2009-01-22 10:30,22,610.75,612,610.5,612,49
,2009-01-22 11:00,22,613.5,613.5,613.5,613.5,7
,2009-01-22 11:30,22,614,618.25,614,615.5,16
,2009-01-22 12:00,22,613.25,613.25,611.5,611.5,9
,2009-01-22 12:30,22,613.5,613.75,613.5,613.75,3
,2009-01-22 13:00,22,614.5,614.5,614.5,614.5,1
,2009-01-23 09:30,23,607,617.25,605.5,616,65
,2009-01-23 10:00,23,617,639,617,634.5,57
,2009-01-23 10:30,23,633.5,634,629.75,629.75,10
,2009-01-23 11:00,23,631,631,631,631,3
,2009-01-23 11:30,23,632.75,632.75,632.75,632.75,1
,2009-01-23 12:00,23,634.5,637,634.5,635,23
,2009-01-23 12:30,23,635.5,640,635.25,637,10
,2009-01-23 13:00,23,633,633,626.75,626.75,3
,2009-01-26 03:00,26,630.25,630.5,630.25,630.5,10
,2009-01-26 09:30,26,643,655.5,643,654,41
,2009-01-26 10:00,26,654,654,650,652.75,7
,2009-01-26 10:30,26,653,653,651.5,652,8
,2009-01-26 11:00,26,651,651,638.25,638.25,15
,2009-01-26 11:30,26,639.5,639.5,639.5,639.5,1
,2009-01-26 12:00,26,636.5,636.5,636.5,636.5,2
,2009-01-26 12:30,26,638.75,643.5,638.75,643.5,8
,2009-01-26 13:00,26,637.25,638,637,637,6
,2009-01-27 02:30,27,643.75,643.75,643.75,643.75,5
,2009-01-27 03:30,27,643.25,643.25,643.25,643.25,15
,2009-01-27 09:30,27,636,636,628,628,13
,2009-01-27 10:00,27,632,632,631.25,631.25,3
,2009-01-27 11:00,27,632.75,636.75,632.75,636.75,11
,2009-01-27 11:30,27,639,639.5,639,639.5,4
,2009-01-27 12:00,27,632.5,632.5,632.5,632.5,3
,2009-01-27 12:30,27,631.25,631.25,631,631,4
,2009-01-27 13:00,27,630.75,630.75,630,630,8
,2009-01-27 23:30,28,628.75,628.75,628.5,628.5,5
,2009-01-28 09:30,28,629,639.25,629,639.25,11
,2009-01-28 10:00,28,635.25,636,633.25,636,9
,2009-01-28 10:30,28,637,640.25,637,640.25,5
,2009-01-28 11:00,28,642.75,642.75,641.5,641.5,3
,2009-01-28 11:30,28,640,640,640,640,1
,2009-01-28 12:00,28,642,642,642,642,1
,2009-01-28 12:30,28,645,645,645,645,1
,2009-01-28 13:00,28,643.25,643.25,642.5,642.5,12
,2009-01-29 04:00,29,634,634,634,634,5
,2009-01-29 09:30,29,632.5,634.75,628.25,628.25,23
,2009-01-29 10:00,29,627.25,627.25,621.25,624,60
,2009-01-29 10:30,29,626,628,626,626.75,73
,2009-01-29 11:00,29,627,627,624.25,625.5,47
,2009-01-29 11:30,29,626.5,626.5,626.5,626.5,1
,2009-01-29 12:00,29,626,626,626,626,25
,2009-01-29 12:30,29,626,627,626,626.5,53
,2009-01-29 13:00,29,625,628.75,624.5,628.75,10
,2009-01-29 18:00,30,628,628,628,628,5
,2009-01-29 18:30,30,628,628,628,628,7
,2009-01-29 19:00,30,628,628,628,628,3
,2009-01-30 03:30,30,624,624,624,624,5
,2009-01-30 09:30,30,624,627.5,620,627.5,33
,2009-01-30 10:00,30,630,630,630,630,6
,2009-01-30 12:30,30,625.75,625.75,624,624,7
,2009-01-30 13:00,30,620,620,615,616.75,62
,2009-02-02 09:30,2,610,610,601.5,604.5,69
,2009-02-02 10:00,2,600.5,600.5,600.5,600.5,3
,2009-02-02 10:30,2,603.5,606.5,603.5,606.5,13
,2009-02-02 11:00,2,608.75,615,608.75,613.75,21
,2009-02-02 11:30,2,615.25,615.25,615.25,615.25,6
,2009-02-02 12:00,2,610.25,610.5,610,610,6
,2009-02-02 12:30,2,612,612,612,612,3
,2009-02-02 13:00,2,618.25,618.25,610,610,14
,2009-02-02 18:00,3,611.5,614.25,611.5,614.25,15
,2009-02-02 18:30,3,612.25,612.25,612.25,612.25,3
,2009-02-03 04:30,3,607,607,607,607,9
,2009-02-03 09:30,3,605.5,607.25,602.25,607.25,112
,2009-02-03 10:00,3,607,607,605.75,605.75,4
,2009-02-03 10:30,3,607,608,605.75,606,80
,2009-02-03 11:00,3,606,607.25,605.5,605.75,107
,2009-02-03 11:30,3,605.5,605.5,604.25,604.25,3
,2009-02-03 12:00,3,604,604,602.25,602.75,9
,2009-02-03 12:30,3,602,602,600.25,600.75,6
,2009-02-03 13:00,3,605,606.25,600,600,10
,2009-02-03 18:30,4,602.25,602.25,602,602,4
,2009-02-04 04:30,4,610,610,610,610,4
,2009-02-04 09:30,4,605.75,606.75,603,604,24
,2009-02-04 10:00,4,601.25,601.25,592,594.25,27
,2009-02-04 10:30,4,593,593.25,591,592.5,30
,2009-02-04 11:30,4,590.5,591.5,590.5,590.75,11
,2009-02-04 12:00,4,592,592,592,592,1
,2009-02-04 12:30,4,593.75,595.25,593.75,595.25,3
,2009-02-04 13:00,4,595,595,595,595,7
,2009-02-05 09:30,5,597.75,606.25,597.25,606.25,24
,2009-02-05 10:00,5,610,612.25,610,610.25,9
,2009-02-05 10:30,5,609,609,606,607.25,21
,2009-02-05 11:00,5,610.75,610.75,610.75,610.75,1
,2009-02-05 11:30,5,608,608,606.75,607.5,16
,2009-02-05 12:00,5,612.5,615.25,612.5,612.75,12
,2009-02-05 12:30,5,613.5,613.5,613.5,613.5,3
,2009-02-05 13:00,5,614.5,614.75,609.25,609.25,5
,2009-02-05 20:30,6,611.5,611.5,611.5,611.5,1
,2009-02-06 00:30,6,612.5,612.5,612.5,612.5,1
,2009-02-06 09:30,6,614.25,618,607.75,610.75,46
,2009-02-06 11:00,6,610.5,610.5,608,608.5,27
,2009-02-06 11:30,6,605.25,605.25,605.25,605.25,1
,2009-02-06 13:00,6,615,615,615,615,1
,2009-02-08 18:00,9,610,610,610,610,1
,2009-02-08 19:30,9,609,609,609,609,1
,2009-02-09 09:30,9,616.5,624,616.5,622,20
,2009-02-09 10:00,9,622,625.75,621,621.75,29
,2009-02-09 10:30,9,621.5,621.5,616.5,618,6
,2009-02-09 11:00,9,618.25,618.25,618.25,618.25,1
,2009-02-09 11:30,9,621.5,621.5,620.75,620.75,2
,2009-02-09 12:00,9,619.5,622.5,619.5,622.5,3
,2009-02-09 12:30,9,624.25,624.25,616.5,616.5,11
,2009-02-10 09:30,10,613.5,613.5,595.5,602.25,79
,2009-02-10 10:00,10,600.75,600.75,599,599,4
,2009-02-10 10:30,10,602.5,602.5,602.5,602.5,10
,2009-02-10 11:00,10,604,604,604,604,1
,2009-02-10 11:30,10,605,608.5,604.75,608.5,8
,2009-02-10 12:00,10,604,604,604,604,3
,2009-02-10 12:30,10,606.25,607,606,607,5
,2009-02-10 13:00,10,606,607,606,607,5
,2009-02-11 09:30,11,604,606.25,604,604.5,11
,2009-02-11 10:00,11,600.25,600.75,598,600.25,198
,2009-02-11 10:30,11,600.25,600.5,599.25,600.5,100
,2009-02-11 11:00,11,601.5,601.5,600,600.25,22
,2009-02-11 11:30,11,601,601.75,599.5,599.5,26
,2009-02-11 12:00,11,598.5,600,598,598,13
,2009-02-11 12:30,11,595.75,597.25,594.25,594.75,87
,2009-02-11 13:00,11,596.5,596.5,592.5,592.75,51
,2009-02-12 09:30,12,592.5,594.5,592.5,594.25,41
,2009-02-12 10:00,12,596.5,596.75,596.5,596.75,6
,2009-02-12 11:00,12,595,595,595,595,1
,2009-02-12 11:30,12,596.25,596.25,596.25,596.25,1
,2009-02-12 12:30,12,592,595,592,595,31
,2009-02-12 13:00,12,594,594,588,588,22
,2009-02-13 09:30,13,593.25,594.5,590.5,594.5,21
,2009-02-13 10:00,13,593,593,592.5,592.5,6
,2009-02-13 10:30,13,590.25,590.25,588,588,8
,2009-02-13 11:00,13,587.25,587.25,587,587,4
,2009-02-13 11:30,13,588.25,588.25,586,586,5
,2009-02-13 12:00,13,588,588,587.5,587.5,12
,2009-02-13 12:30,13,587.5,587.5,586.75,587.25,21
,2009-02-13 13:00,13,586.25,586.75,585,585,7
,2009-02-17 05:00,17,580,580,580,580,8
,2009-02-17 05:30,17,580,580,580,580,2
,2009-02-17 09:30,17,574.5,575,567.25,570.25,105
,2009-02-17 10:00,17,569.25,569.25,569.25,569.25,3
,2009-02-17 10:30,17,571.5,573,571.5,572.5,23
,2009-02-17 11:00,17,572,573,572,573,10
,2009-02-17 11:30,17,571.75,571.75,569.75,569.75,18
,2009-02-17 12:00,17,567.25,567.25,566.25,566.25,10
,2009-02-17 12:30,17,566,566,563,563,55
,2009-02-17 13:00,17,561.75,564.5,561.75,564.5,18
,2009-02-18 03:30,18,561,561,561,561,2
,2009-02-18 04:00,18,560,560,560,560,4
,2009-02-18 04:30,18,560,560,560,560,14
,2009-02-18 05:00,18,560,560,560,560,12
,2009-02-18 09:30,18,560,564.25,560,563.75,21
,2009-02-18 10:00,18,564.25,564.25,564.25,564.25,1
,2009-02-18 10:30,18,561.5,561.5,559.25,559.5,23
,2009-02-18 11:00,18,560.75,561.25,560.5,561.25,22
,2009-02-18 12:00,18,560.25,560.25,560.25,560.25,2
,2009-02-18 12:30,18,560.25,560.25,559.5,559.5,6
,2009-02-18 13:00,18,558.75,558.75,558.75,558.75,3
,2009-02-18 18:00,19,557.25,557.25,557.25,557.25,1
,2009-02-19 09:30,19,562.75,566,562.75,563.25,20
,2009-02-19 10:00,19,566,566.5,565.75,566.5,32
,2009-02-19 10:30,19,567,570.25,565,565,43
,2009-02-19 11:00,19,565.25,565.25,565.25,565.25,1
,2009-02-19 11:30,19,566.25,570.25,566.25,569,11
,2009-02-19 12:00,19,570.25,570.25,568,568,3
,2009-02-19 12:30,19,567,568.25,567,567,4
,2009-02-19 13:00,19,566,567.25,565,567.25,16
,2009-02-19 18:00,20,570,570,570,570,1
,2009-02-20 04:00,20,565.25,565.25,565.25,565.25,10
,2009-02-20 09:30,20,565,565,558.75,561.25,20
,2009-02-20 10:00,20,558.75,558.75,550.5,550.5,40
,2009-02-20 10:30,20,551.25,557.5,551.25,556.25,28
,2009-02-20 11:00,20,557.5,558.75,557.5,558.75,7
,2009-02-20 11:30,20,558,558,557.5,557.5,4
,2009-02-20 12:00,20,557,557.25,557,557,5
,2009-02-20 12:30,20,557.5,560.75,557.5,560.75,16
,2009-02-20 13:00,20,560.5,565.75,560.5,565.75,9
,2009-02-23 09:30,23,567.25,569.5,559,559,37
,2009-02-23 10:00,23,558.5,558.75,558.5,558.75,6
,2009-02-23 10:30,23,558.75,558.75,558.75,558.75,2
,2009-02-23 11:00,23,558,558,558,558,4
,2009-02-23 11:30,23,558,558,557.5,557.5,20
,2009-02-23 12:00,23,561.25,561.25,559,559,9
,2009-02-23 13:00,23,556,558,556,558,6
,2009-02-23 21:00,24,553,553,553,553,15
,2009-02-24 09:30,24,553,555.75,553,555.75,13
,2009-02-24 10:00,24,553.5,553.5,552,552,7
,2009-02-24 10:30,24,554,554,554,554,2
,2009-02-24 11:00,24,554,556.25,554,555.5,88
,2009-02-24 11:30,24,557,559,557,559,9
,2009-02-24 12:00,24,559.5,560.5,558,560.5,12
,2009-02-24 12:30,24,560.75,561,560.75,561,15
,2009-02-24 13:00,24,561,564,561,564,28
,2009-02-25 09:30,25,561.25,562,556.75,558.25,62
,2009-02-25 10:00,25,556.75,566.25,556.5,566.25,76
,2009-02-25 10:30,25,565.5,568,565.5,566,17
,2009-02-25 11:00,25,566.25,567,566.25,566.25,10
,2009-02-25 11:30,25,566.5,567.5,565.5,565.5,33
,2009-02-25 12:00,25,567,570.25,567,570,55
,2009-02-25 12:30,25,572.25,575,571.75,575,9
,2009-02-25 13:00,25,572.25,573.5,570,573.5,29
,2009-02-25 18:00,26,573.75,573.75,573.75,573.75,1
,2009-02-26 02:30,26,570,570,568.75,568.75,25
,2009-02-26 05:00,26,568.75,568.75,568.75,568.75,5
,2009-02-26 09:30,26,570,579.5,570,578.5,70
,2009-02-26 10:00,26,578.5,579,573.25,575,38
,2009-02-26 10:30,26,572.75,572.75,572,572,3
,2009-02-26 11:00,26,570.5,572.5,569,569.25,17
,2009-02-26 11:30,26,568,568,567.25,567.25,7
,2009-02-26 12:00,26,566.75,566.75,559.5,561,87
,2009-02-26 12:30,26,563.5,563.5,563.5,563.5,3
,2009-02-26 13:00,26,562.75,562.75,562.75,562.75,4
,2009-02-27 09:30,27,554.75,562,554,559,35
,2009-02-27 10:00,27,558.75,558.75,558.5,558.5,2
,2009-02-27 10:30,27,557.75,558.5,555,555,12
,2009-02-27 11:00,27,559,559,559,559,5
,2009-02-27 11:30,27,559,559,558.75,558.75,11
,2009-02-27 12:00,27,558.75,558.75,558.75,558.75,2
,2009-02-27 12:30,27,559.25,559.25,557.75,558.25,21
,2009-02-27 13:00,27,557,560.75,556.25,556.25,125
,2009-03-01 18:00,2,556,556,555,555,3
,2009-03-02 03:30,2,551.75,551.75,551.75,551.75,1
,2009-03-02 05:00,2,550,550,550,550,56
,2009-03-02 05:30,2,550,550,550,550,32
,2009-03-02 09:30,2,550,550.5,544.75,545,101
,2009-03-02 10:00,2,543.75,544,541,544,26
,2009-03-02 10:30,2,543.5,543.5,540,540,33
,2009-03-02 11:30,2,543.25,543.25,543.25,543.25,2
,2009-03-02 12:00,2,543,543,542.5,543,67
,2009-03-02 12:30,2,543.5,545,543.5,544.5,20
,2009-03-02 13:00,2,546,547,542,542,28
,2009-03-02 18:00,3,543,545,543,545,7
,2009-03-03 09:30,3,543.75,545.75,542.25,542.25,67
,2009-03-03 10:00,3,539.5,541,537,541,28
,2009-03-03 10:30,3,540.5,540.5,535,535.25,69
,2009-03-03 11:00,3,540,541.5,540,541.5,14
,2009-03-03 12:30,3,537.25,539,537,539,9
,2009-03-03 13:00,3,540,540,538.75,538.75,14
,2009-03-04 09:30,4,543,558.75,543,558.75,74
,2009-03-04 10:00,4,558,558,554.5,554.5,2
,2009-03-04 10:30,4,555.5,557.5,555.5,557.5,14
,2009-03-04 11:00,4,555.5,558,555.5,558,16
,2009-03-04 11:30,4,558,558.75,555.75,555.75,50
,2009-03-04 12:00,4,558.5,560.5,558.5,560,25
,2009-03-04 12:30,4,559,559.5,558.25,559.5,12
,2009-03-04 13:00,4,558,560,558,558.75,31
,2009-03-04 18:00,5,559.75,560,559.75,560,3
,2009-03-05 09:30,5,552.5,557.75,551,553.5,31
,2009-03-05 10:00,5,553.5,554,548,550,60
,2009-03-05 11:00,5,549.5,550.75,549.5,550.75,14
,2009-03-05 11:30,5,551.75,551.75,551.75,551.75,1
,2009-03-05 12:00,5,550.5,550.5,550.25,550.25,6
,2009-03-05 12:30,5,550.5,550.5,550.5,550.5,2
,2009-03-05 13:00,5,551,552,551,552,13
,2009-03-05 20:30,6,551.25,551.25,551.25,551.25,1
,2009-03-05 21:00,6,551.25,551.25,551.25,551.25,5
,2009-03-06 09:30,6,558.25,559,555.75,558.25,22
,2009-03-06 10:00,6,554.5,556.5,554.5,556.5,12
,2009-03-06 10:30,6,558.75,564.25,558.75,564.25,9
,2009-03-06 11:00,6,564.25,568.75,564.25,568.75,7
,2009-03-06 11:30,6,565,565,563,563,9
,2009-03-06 12:00,6,566.5,568.25,566.5,568.25,15
,2009-03-06 12:30,6,568.5,568.5,567.25,567.25,5
,2009-03-06 13:00,6,566.25,566.75,562.75,562.75,19
,2009-03-08 18:00,9,570,572.75,569,569,51
,2009-03-08 20:00,9,572.5,572.5,572.5,572.5,3
,2009-03-08 20:30,9,572.5,575,572.5,575,3
,2009-03-09 09:30,9,565.5,571.25,562,562,36
,2009-03-09 10:00,9,560,560,556,557.75,27
,2009-03-09 10:30,9,561.75,561.75,561.75,561.75,1
,2009-03-09 11:00,9,562.25,562.25,561,561,8
,2009-03-09 11:30,9,561,561,560,560,8
,2009-03-09 12:00,9,558.5,559.75,558.5,559.75,20
,2009-03-09 12:30,9,559.25,562.25,559.25,561.5,4
,2009-03-09 13:00,9,561,561.75,559.25,559.25,30
,2009-03-09 20:30,10,563,563,563,563,1
,2009-03-10 05:30,10,561,561,561,561,4
,2009-03-10 09:30,10,569.25,575,568.25,571.75,37
,2009-03-10 10:00,10,571.75,575,571.75,573.25,13
,2009-03-10 10:30,10,572.25,572.25,570.75,571.75,13
,2009-03-10 11:00,10,573.25,574.25,573.25,574,12
,2009-03-10 11:30,10,572.75,573.25,570.75,570.75,9
,2009-03-10 12:00,10,571.25,571.25,571.25,571.25,2
,2009-03-10 12:30,10,570.5,571,570.25,570.25,33
,2009-03-10 13:00,10,570,570,568.5,568.5,8
,2009-03-10 18:00,11,571.5,571.5,571.5,571.5,1
,2009-03-10 18:30,11,571.5,571.5,571.5,571.5,1
,2009-03-11 09:30,11,564.25,564.5,560.75,561,40
,2009-03-11 10:00,11,564,564.75,563,563,25
,2009-03-11 10:30,11,562,562,561.5,561.75,8
,2009-03-11 11:00,11,561.75,561.75,557.75,557.75,19
,2009-03-11 11:30,11,558.5,558.5,552.5,553.25,17
,2009-03-11 12:00,11,552.75,552.75,549,549.5,8
,2009-03-11 12:30,11,547.25,547.25,543.75,543.75,17
,2009-03-11 13:00,11,543.75,545.75,543.75,544,17
,2009-03-12 09:30,12,548,553.5,547.5,552.75,40
,2009-03-12 10:00,12,553.75,553.75,552,552,4
,2009-03-12 10:30,12,552.25,552.25,550.5,551.5,7
,2009-03-12 11:00,12,553.25,553.5,553.25,553.5,4
,2009-03-12 11:30,12,559.5,562.25,558,562,19
,2009-03-12 12:00,12,560.5,560.5,558.75,559.25,8
,2009-03-12 12:30,12,559.25,560.25,559,560.25,41
,2009-03-12 13:00,12,561.5,563,561.25,563,31
,2009-03-12 18:00,13,562,562,562,562,3
,2009-03-13 09:30,13,562,564.25,555.5,555.5,19
,2009-03-13 10:00,13,555.25,555.25,554.25,554.5,5
,2009-03-13 10:30,13,554.5,554.5,554.5,554.5,1
,2009-03-13 12:00,13,553.25,554,553.25,554,8
,2009-03-13 12:30,13,554.75,555,554,554,4
,2009-03-13 13:00,13,554,555.25,554,555,38
,2009-03-15 18:00,16,552.25,552.25,552.25,552.25,10
,2009-03-15 18:30,16,552.5,552.5,552.5,552.5,5
,2009-03-15 21:30,16,560,560,560,560,1
,2009-03-16 02:00,16,560,560,560,560,3
,2009-03-16 09:30,16,560,574.5,559.5,574,45
,2009-03-16 10:00,16,574,574,572,573.5,68
,2009-03-16 10:30,16,573.5,583,573.5,579.5,57
,2009-03-16 11:00,16,578.75,578.75,576.5,577.25,42
,2009-03-16 11:30,16,577,580.75,577,580.75,17
,2009-03-16 12:00,16,581.5,581.5,578.25,581,13
,2009-03-16 12:30,16,582,582.5,580.25,581.5,39
,2009-03-16 13:00,16,581.5,582.25,577.5,582.25,48
,2009-03-16 20:30,17,580,580,580,580,1
,2009-03-17 04:00,17,579,579.25,579,579.25,5
,2009-03-17 04:30,17,578,578,578,578,6
,2009-03-17 05:30,17,580,580.25,580,580.25,5
,2009-03-17 09:30,17,580.25,590,580.25,590,66
,2009-03-17 10:00,17,587,588,581.75,581.75,22
,2009-03-17 10:30,17,579.75,588,579.75,587.25,19
,2009-03-17 11:00,17,587,587,585.75,585.75,5
,2009-03-17 11:30,17,587.75,587.75,587.75,587.75,2
,2009-03-17 12:00,17,586.25,588.25,584.75,588.25,19
,2009-03-17 12:30,17,587.25,588.5,587.25,588.25,22
,2009-03-17 13:00,17,588.25,590,587.5,587.75,46
,2009-03-17 18:00,18,589,589,589,589,5
,2009-03-17 20:30,18,585.75,585.75,585.75,585.75,5
,2009-03-18 04:00,18,585.75,585.75,585.75,585.75,8
,2009-03-18 05:00,18,586.5,586.5,586.5,586.5,4
,2009-03-18 05:30,18,586.5,586.5,586.5,586.5,1
,2009-03-18 09:30,18,586.5,595,586.5,586.5,63
,2009-03-18 10:00,18,586.25,586.25,578.5,580.75,19
,2009-03-18 10:30,18,580.25,580.25,579.75,580.25,10
,2009-03-18 11:00,18,581,581.5,580.75,581.5,6
,2009-03-18 11:30,18,579,579,574.5,574.5,15
,2009-03-18 12:00,18,576.5,576.75,575.25,575.25,5
,2009-03-18 12:30,18,575.75,577,575.75,576.75,9
,2009-03-18 13:00,18,576,576,567.25,567.25,39
,2009-03-19 09:30,19,584.25,594.75,584.25,593,120
,2009-03-19 10:00,19,591.25,592,586.5,588.75,19
,2009-03-19 10:30,19,588.75,589.75,586,589.75,28
,2009-03-19 11:00,19,588.75,591,588.75,591,9
,2009-03-19 11:30,19,591,591.25,590.5,590.5,13
,2009-03-19 12:00,19,588,590,588,590,7
,2009-03-19 12:30,19,589.25,591,589,591,14
,2009-03-19 13:00,19,589,591.5,589,591,23
,2009-03-19 18:00,20,591.25,592,591.25,592,3
,2009-03-19 21:30,20,593,594,593,594,9
,2009-03-19 22:00,20,593.75,593.75,593.75,593.75,2
,2009-03-19 22:30,20,594,594,594,594,2
,2009-03-19 23:00,20,594.25,594.25,594.25,594.25,4
,2009-03-19 23:30,20,594.25,594.5,594.25,594.5,7
,2009-03-20 00:30,20,595.75,595.75,595.75,595.75,3
,2009-03-20 02:00,20,596,596,596,596,2
,2009-03-20 09:30,20,593.5,593.5,587,588.5,27
,2009-03-20 10:00,20,587,587,577.5,582,34
,2009-03-20 10:30,20,581.5,583.5,581.5,582,22
,2009-03-20 11:00,20,582,582,581.5,581.5,6
,2009-03-20 11:30,20,579.5,580,579.25,580,7
,2009-03-20 12:00,20,582.25,582.5,581.5,581.5,3
,2009-03-20 12:30,20,583.5,584,581.5,583,21
,2009-03-20 13:00,20,581.25,587.25,580.25,586.75,30
,2009-03-22 18:00,23,586.25,586.25,586.25,586.25,1
,2009-03-22 19:00,23,590,590,590,590,3
,2009-03-22 19:30,23,591,591,591,591,3
,2009-03-22 21:00,23,595,595,595,595,1
,2009-03-23 01:30,23,598,598,598,598,2
,2009-03-23 02:30,23,598.75,598.75,598.75,598.75,1
,2009-03-23 05:30,23,597.5,597.5,597.5,597.5,1
,2009-03-23 09:30,23,597,597.25,590.75,590.75,257
,2009-03-23 10:00,23,591.25,593.5,591,593.5,59
,2009-03-23 10:30,23,592.75,595.25,592.75,595.25,5
,2009-03-23 11:00,23,596.25,596.25,592.75,592.75,19
,2009-03-23 11:30,23,593.5,593.5,591.5,591.5,4
,2009-03-23 12:00,23,593.25,595,593,595,18
,2009-03-23 12:30,23,595.5,595.5,595,595,4
,2009-03-23 13:00,23,593,593,583,583,12
,2009-03-23 18:00,24,586.25,586.25,586.25,586.25,1
,2009-03-23 19:30,24,580.75,580.75,580.75,580.75,12
,2009-03-23 20:00,24,581.25,582,581,581,18
,2009-03-24 09:30,24,586,586,576.75,579.5,49
,2009-03-24 10:00,24,578.75,580.25,578.75,580,32
,2009-03-24 10:30,24,580.75,581,579.75,580,19
,2009-03-24 11:00,24,579.5,579.5,575.75,575.75,32
,2009-03-24 11:30,24,575,575,571,571,36
,2009-03-24 12:00,24,573,573,572.75,572.75,3
,2009-03-24 12:30,24,568.5,570.25,568.5,570.25,20
,2009-03-24 13:00,24,570.75,572.25,570.75,571.75,57
,2009-03-24 18:00,25,572,572,569.25,569.25,15
,2009-03-24 22:30,25,570,570,570,570,1
,2009-03-25 03:30,25,570.25,570.25,570.25,570.25,1
,2009-03-25 09:30,25,567.75,567.75,558.5,559,73
,2009-03-25 10:00,25,558.5,564.5,558.5,564.5,44
,2009-03-25 10:30,25,565,565,561.5,563,35
,2009-03-25 11:00,25,561.5,563.5,558.75,559.5,16
,2009-03-25 11:30,25,559,560.25,558.75,559.75,18
,2009-03-25 12:00,25,558.75,558.75,551.5,551.5,56
,2009-03-25 12:30,25,552.75,553.75,549.25,549.75,38
,2009-03-25 13:00,25,550,550,544.75,545.5,181
,2009-03-25 19:30,26,554,554,554,554,1
,2009-03-25 21:30,26,554,554,554,554,1
,2009-03-26 09:30,26,549.75,551.25,548.75,549,87
,2009-03-26 10:00,26,550,550,550,550,2
,2009-03-26 10:30,26,549.5,550.5,547.25,547.25,11
,2009-03-26 11:00,26,546,549.75,545.5,549.75,14
,2009-03-26 11:30,26,550.25,550.25,550.25,550.25,1
,2009-03-26 12:00,26,548.25,549.75,548.25,549.75,10
,2009-03-26 12:30,26,549,551.5,549,551.5,24
,2009-03-26 13:00,26,551.75,553.25,551.5,551.5,49
,2009-03-27 09:30,27,546,546,541.5,544.75,46
,2009-03-27 10:00,27,543.25,545.5,542.75,545.5,6
,2009-03-27 10:30,27,544.5,546,543.75,546,15
,2009-03-27 11:00,27,546.25,548,546.25,548,11
,2009-03-27 11:30,27,546.75,549.75,546.75,548,11
,2009-03-27 12:00,27,546,546,545,545,4
,2009-03-27 12:30,27,543.5,544,543.5,544,3
,2009-03-27 13:00,27,544.25,547.25,544.25,545.75,42
,2009-03-29 18:00,30,550,550,550,550,1
,2009-03-30 03:00,30,547,547,545.5,545.5,3
,2009-03-30 09:30,30,541.5,545,540.25,544,49
,2009-03-30 10:00,30,544,545,543.5,544.75,9
,2009-03-30 10:30,30,544,544,543,543,8
,2009-03-30 11:00,30,543.75,543.75,543.75,543.75,1
,2009-03-30 11:30,30,544.75,549.5,544.75,546.5,26
,2009-03-30 12:00,30,547,547,547,547,1
,2009-03-30 12:30,30,545,545.25,545,545.25,72
,2009-03-30 13:00,30,547.75,552.25,547.5,552.25,32
,2009-03-30 20:00,31,553.75,553.75,553.75,553.75,2
,2009-03-30 20:30,31,555,555,554.75,554.75,3
,2009-03-30 22:30,31,555.5,555.5,555.5,555.5,1
,2009-03-31 00:30,31,554.75,554.75,554.75,554.75,1
,2009-03-31 02:00,31,552.25,552.25,552.25,552.25,2
,2009-03-31 03:00,31,551.75,551.75,551.75,551.75,1
,2009-03-31 04:00,31,550,551,550,551,4
,2009-03-31 09:30,31,559.5,562.5,546.5,552,243
,2009-03-31 10:00,31,548,551.25,548,551.25,52
,2009-03-31 10:30,31,551.25,553,551.25,552,10
,2009-03-31 11:00,31,550.75,550.75,549,549.5,9
,2009-03-31 11:30,31,549.25,550.25,549.25,549.75,15
,2009-03-31 12:00,31,549.25,555,549.25,554,13
,2009-03-31 12:30,31,558,562.25,558,562,3
,2009-03-31 13:00,31,565.25,570.5,565.25,570.25,134
,2009-03-31 23:00,1,565,565.25,565,565.25,3
,2009-04-01 03:00,1,561.5,561.5,561.5,561.5,1
,2009-04-01 05:30,1,562.25,562.25,562.25,562.25,1
,2009-04-01 09:30,1,565,567,562.75,563.5,56
,2009-04-01 10:00,1,562,563.5,559.75,560.25,26
,2009-04-01 10:30,1,560,560,554.25,555.25,24
,2009-04-01 11:00,1,555.25,555.25,554,554,35
,2009-04-01 11:30,1,554,556.25,553.75,556.25,7
,2009-04-01 12:00,1,555.25,555.25,555.25,555.25,1
,2009-04-01 12:30,1,556.25,562.75,556.25,561.5,6
,2009-04-01 13:00,1,563.25,563.5,563.25,563.5,2
,2009-04-01 18:00,2,563,563,563,563,16
,2009-04-01 18:30,2,563.25,563.25,563.25,563.25,1
,2009-04-01 22:00,2,565.25,565.25,565.25,565.25,1
,2009-04-01 22:30,2,565.25,565.25,565.25,565.25,1
,2009-04-02 03:00,2,566.75,566.75,566.75,566.75,1
,2009-04-02 05:30,2,570.5,570.5,570.5,570.5,1
,2009-04-02 09:30,2,571,582.75,571,581.25,208
,2009-04-02 10:00,2,581,584.75,580.5,583,36
,2009-04-02 10:30,2,583,583.5,578.5,578.5,20
,2009-04-02 11:00,2,578.75,582.75,578.75,582.75,21
,2009-04-02 11:30,2,583,584.5,582.5,583.5,36
,2009-04-02 12:00,2,582.5,584.25,582.5,583.5,24
,2009-04-02 12:30,2,583.5,584.5,579.75,579.75,11
,2009-04-02 13:00,2,580.5,588.25,580.5,588.25,37
,2009-04-02 18:00,3,587,590,587,590,10
,2009-04-02 18:30,3,589.5,589.5,589.5,589.5,1
,2009-04-02 19:00,3,589,589,589,589,1
,2009-04-02 20:00,3,592.75,592.75,592.75,592.75,1
,2009-04-02 21:30,3,588.5,588.5,588.5,588.5,9
,2009-04-03 02:30,3,584.75,584.75,584.75,584.75,1
,2009-04-03 05:30,3,589,590.25,589,590.25,2
,2009-04-03 09:30,3,588,590.5,585.5,588.5,97
,2009-04-03 10:00,3,588.75,590,588.5,590,7
,2009-04-03 10:30,3,591.75,594.75,591.75,594,92
,2009-04-03 11:00,3,595,598.5,588.5,591.5,79
,2009-04-03 11:30,3,591,594,591,594,9
,2009-04-03 12:00,3,594,595.75,593.5,595.75,7
,2009-04-03 12:30,3,596,598,595.75,597.25,34
,2009-04-03 13:00,3,596,601,596,599.75,43
,2009-04-05 18:00,6,598,605,598,604.5,14
,2009-04-05 20:00,6,604.5,604.5,604.5,604.5,1
,2009-04-06 01:00,6,607,607,607,607,2
,2009-04-06 09:30,6,602,603.75,594,595.5,40
,2009-04-06 10:00,6,592.75,595.25,591.75,595,29
,2009-04-06 10:30,6,595,597.75,594.5,594.5,62
,2009-04-06 11:00,6,593.5,593.5,591.75,592.75,13
,2009-04-06 11:30,6,593.5,593.75,593.5,593.75,2
,2009-04-06 12:00,6,594,594,591.25,591.25,10
,2009-04-06 12:30,6,591,594.75,590.75,594.75,12
,2009-04-06 13:00,6,595.5,597.25,593.75,593.75,41
,2009-04-07 02:30,7,596.75,596.75,596.75,596.75,1
,2009-04-07 09:30,7,589.75,592.5,588.5,592.25,102
,2009-04-07 10:00,7,591.75,593.25,590.75,592.5,14
,2009-04-07 10:30,7,593,596.75,593,596,43
,2009-04-07 11:00,7,595.75,599,595.75,599,42
,2009-04-07 11:30,7,600,601.25,595.5,596,63
,2009-04-07 12:00,7,595.5,595.5,590,593.5,21
,2009-04-07 12:30,7,593,593,581.75,581.75,20
,2009-04-07 13:00,7,581.75,582.25,577,577,67
,2009-04-07 19:30,8,579.25,579.25,579.25,579.25,1
,2009-04-07 21:00,8,580,580,580,580,1
,2009-04-07 21:30,8,575,575,575,575,5
,2009-04-07 22:30,8,573.75,573.75,573.75,573.75,1
,2009-04-08 01:00,8,572.75,572.75,572.75,572.75,1
,2009-04-08 02:00,8,572.25,572.25,572.25,572.25,1
,2009-04-08 02:30,8,571.75,571.75,571.75,571.75,1
,2009-04-08 09:30,8,572.75,580,572.25,579.75,37
,2009-04-08 10:00,8,580.5,581.75,577.5,577.5,50
,2009-04-08 10:30,8,577,577.75,574.75,575,210
,2009-04-08 11:00,8,576.25,580.5,576.25,580.5,20
,2009-04-08 11:30,8,580,580,578,578.75,55
,2009-04-08 12:00,8,574.25,576,574.25,574.5,7
,2009-04-08 12:30,8,575.5,575.5,570.25,572.25,79
,2009-04-08 13:00,8,570.5,571.5,569.5,570,91
,2009-04-08 18:00,9,570.5,570.5,570.5,570.5,1
,2009-04-08 21:00,9,573.5,573.5,573.5,573.5,1
,2009-04-08 23:00,9,573.5,573.75,573.5,573.75,3
,2009-04-08 23:30,9,573.75,573.75,573.75,573.75,4
,2009-04-09 03:30,9,575.5,575.5,575.5,575.5,1
,2009-04-09 09:30,9,579.75,580.5,569.75,572,52
,2009-04-09 10:00,9,570.5,570.5,565.25,565.25,11
,2009-04-09 10:30,9,566.5,567.25,566.5,567.25,4
,2009-04-09 11:00,9,567.25,567.25,563.25,563.5,13
,2009-04-09 11:30,9,563,563.5,563,563.5,9
,2009-04-09 12:00,9,562.25,562.75,561,562.75,125
,2009-04-09 12:30,9,561.25,561.75,561,561.5,82
,2009-04-09 13:00,9,560.75,561,559.5,560.75,63
,2009-04-12 18:00,13,561,561,561,561,3
,2009-04-12 19:30,13,556,556,555,555,2
,2009-04-12 21:00,13,557,557,557,557,1
,2009-04-13 04:30,13,557,557,557,557,1
,2009-04-13 09:30,13,555,562,554.5,561,49
,2009-04-13 10:00,13,559.5,560.25,559.25,560.25,20
,2009-04-13 10:30,13,561,564,561,564,36
,2009-04-13 11:00,13,563.5,568.5,563.5,568.5,17
,2009-04-13 11:30,13,566.75,566.75,564.75,565.5,21
,2009-04-13 12:00,13,566.5,566.75,565.25,566.5,23
,2009-04-13 12:30,13,563.5,563.5,559.75,560.25,11
,2009-04-13 13:00,13,560.5,564.5,560,561.75,120
,2009-04-13 23:00,14,560,560,560,560,10
,2009-04-14 02:30,14,562,562,562,562,1
,2009-04-14 04:00,14,564,564,564,564,1
,2009-04-14 05:30,14,564.5,564.5,562.5,562.5,6
,2009-04-14 09:30,14,564.25,571.25,561,571.25,98
,2009-04-14 10:00,14,571,571.5,566.25,567,25
,2009-04-14 10:30,14,567.5,567.5,565.75,566.25,56
,2009-04-14 11:00,14,566.75,567,564.75,565,23
,2009-04-14 11:30,14,566,566,564,565,16
,2009-04-14 12:00,14,563,564.5,563,563.25,10
,2009-04-14 12:30,14,562,562,557.25,561,118
,2009-04-14 13:00,14,561.5,562.25,557.5,560.5,46
,2009-04-14 18:00,15,561,568.25,561,566.75,8
,2009-04-14 18:30,15,565,565,565,565,1
,2009-04-15 03:00,15,566.25,566.25,566.25,566.25,1
,2009-04-15 09:30,15,563.5,563.5,558,558.5,54
,2009-04-15 10:00,15,558,560,557.5,560,130
,2009-04-15 10:30,15,560.5,564.75,560.5,562,214
,2009-04-15 11:00,15,561.75,563,559.5,559.5,192
,2009-04-15 11:30,15,559.5,559.5,556,556.75,197
,2009-04-15 12:00,15,556.5,557.75,556.25,557.5,105
,2009-04-15 12:30,15,556.25,557.5,555.25,557.25,16
,2009-04-15 13:00,15,556.5,556.5,553.75,555,166
,2009-04-15 18:00,16,555.75,556.5,555.75,556.5,7
,2009-04-15 18:30,16,557,557,557,557,1
,2009-04-15 19:00,16,557.5,557.5,557.5,557.5,2
,2009-04-15 19:30,16,559.75,559.75,559.75,559.75,1
,2009-04-15 20:00,16,560,560,560,560,1
,2009-04-15 21:00,16,559.25,559.25,559.25,559.25,1
,2009-04-15 22:30,16,557.75,557.75,557.75,557.75,1
,2009-04-16 03:30,16,557.25,557.25,557.25,557.25,2
,2009-04-16 09:30,16,558,559,552.75,555.75,84
,2009-04-16 10:00,16,553.75,557,553,555.25,138
,2009-04-16 10:30,16,555.75,561.75,555.75,559.25,91
,2009-04-16 11:00,16,560.75,562,559.5,559.5,18
,2009-04-16 11:30,16,560.75,560.75,555,556.5,21
,2009-04-16 12:00,16,555.5,556.25,553.5,553.5,15
,2009-04-16 12:30,16,553,556.75,553,556.75,14
,2009-04-16 13:00,16,558,566,558,564.5,90
,2009-04-16 18:00,17,564,564,564,564,2
,2009-04-16 18:30,17,565.5,565.5,565.5,565.5,1
,2009-04-16 20:30,17,564.75,564.75,564.75,564.75,1
,2009-04-17 09:30,17,566,569.75,562,562,54
,2009-04-17 10:00,17,565.75,567.25,565.25,566.5,12
,2009-04-17 10:30,17,565.75,566,564.25,564.75,16
,2009-04-17 11:00,17,565,565,564,564,5
,2009-04-17 11:30,17,563,566,562.5,566,17
,2009-04-17 12:00,17,565.75,567,564.5,567,10
,2009-04-17 12:30,17,566.5,566.5,561,561,50
,2009-04-17 13:00,17,562.25,563.25,559.5,563.25,47
,2009-04-19 18:30,20,562,562,562,562,2
,2009-04-19 19:00,20,562.25,562.25,561,561,2
,2009-04-19 21:00,20,555.75,555.75,555.75,555.75,3
,2009-04-20 05:00,20,551.75,551.75,551.5,551.5,3
,2009-04-20 05:30,20,551.75,551.75,551.75,551.75,4
,2009-04-20 09:30,20,551.5,551.5,541.5,541.75,106
,2009-04-20 10:00,20,542.5,545,542,545,35
,2009-04-20 10:30,20,546,547.25,546,547.25,7
,2009-04-20 11:00,20,546,546.25,542.75,542.75,39
,2009-04-20 11:30,20,542.5,542.5,540.5,540.5,73
,2009-04-20 12:00,20,540,543,540,542.5,345
,2009-04-20 12:30,20,542.25,544,542.25,544,230
,2009-04-20 13:00,20,544.5,548,542.5,542.5,143
,2009-04-20 18:00,21,544,544,544,544,2
,2009-04-20 18:30,21,546,546,546,546,1
,2009-04-20 21:30,21,546.75,546.75,546.75,546.75,2
,2009-04-21 00:00,21,548.5,548.5,548.5,548.5,1
,2009-04-21 05:30,21,547.5,547.5,547.5,547.5,1
,2009-04-21 09:30,21,543.25,553.25,542.75,546.5,338
,2009-04-21 10:00,21,547.75,553,547.75,548.75,31
,2009-04-21 10:30,21,550.75,553.5,549.5,553.5,11
,2009-04-21 11:00,21,553,554.5,551.75,552.25,61
,2009-04-21 11:30,21,552.25,553.25,551.75,553,15
,2009-04-21 12:00,21,551.25,553,549.5,549.75,35
,2009-04-21 12:30,21,549,551.5,547.5,551.5,24
,2009-04-21 13:00,21,550.25,551.25,547.25,547.75,111
,2009-04-22 01:00,22,549.25,549.25,549.25,549.25,1
,2009-04-22 04:30,22,553,553.25,553,553.25,2
,2009-04-22 05:30,22,553.75,553.75,553.5,553.5,26
,2009-04-22 09:30,22,553,555.25,552,552.5,89
,2009-04-22 10:00,22,552.5,553,551.25,551.25,27
,2009-04-22 10:30,22,552,554,551,554,14
,2009-04-22 11:00,22,554,556,553.5,554.5,34
,2009-04-22 11:30,22,554.75,556,553.25,553.5,8
,2009-04-22 12:00,22,553,553,552.5,552.75,9
,2009-04-22 12:30,22,553,554.5,553,554,10
,2009-04-22 13:00,22,555,556,552.5,555,23
,2009-04-22 18:00,23,555.5,555.5,555,555,3
,2009-04-22 19:00,23,553.5,553.75,553.5,553.75,3
,2009-04-22 20:00,23,552.5,552.5,551.5,551.5,5
,2009-04-23 02:30,23,552.75,552.75,552.75,552.75,2
,2009-04-23 05:00,23,553.25,553.25,553.25,553.25,20
,2009-04-23 09:30,23,556,568.5,556,567.25,188
,2009-04-23 10:00,23,567,570.75,566.5,567.75,56
,2009-04-23 10:30,23,567.25,568.5,567,567.5,19
,2009-04-23 11:00,23,565.25,565.75,561.5,562.75,187
,2009-04-23 11:30,23,562,567,562,567,18
,2009-04-23 12:00,23,567.25,567.75,566.5,566.75,18
,2009-04-23 12:30,23,566.75,569,566.75,567.5,24
,2009-04-23 13:00,23,567.5,568.25,564,568,28
,2009-04-23 18:00,24,567.25,568,567.25,567.5,11
,2009-04-23 20:30,24,567.5,567.5,567.5,567.5,1
,2009-04-24 01:30,24,567,567,567,567,1
,2009-04-24 03:30,24,568.5,569,568.5,569,5
,2009-04-24 09:30,24,569,571.25,564.5,570.5,206
,2009-04-24 10:00,24,570,570.5,568.75,569.25,27
,2009-04-24 10:30,24,569.25,569.25,566.75,566.75,38
,2009-04-24 11:00,24,567.75,568,567.75,568,6
,2009-04-24 11:30,24,568.75,569.75,568.25,568.25,9
,2009-04-24 12:00,24,568,568,567,567,33
,2009-04-24 12:30,24,566.75,569,566.75,567,23
,2009-04-24 13:00,24,567.75,571.25,567.75,571.25,54
,2009-04-26 18:00,27,572.75,575,572.75,575,5
,2009-04-26 21:30,27,559.75,559.75,559.75,559.75,4
,2009-04-26 22:30,27,560,560,560,560,2
,2009-04-26 23:00,27,560,560,560,560,2
,2009-04-27 00:00,27,560.25,560.25,557.75,557.75,3
,2009-04-27 00:30,27,557.75,558.75,557.5,558.75,7
,2009-04-27 02:00,27,558.5,561.5,558.5,561.5,3
,2009-04-27 04:00,27,557.5,557.5,557.5,557.5,1
,2009-04-27 09:30,27,558,569.5,557,566.25,76
,2009-04-27 10:00,27,565.5,565.75,558,559.25,76
,2009-04-27 10:30,27,559.25,559.25,557.25,559,49
,2009-04-27 11:00,27,558.25,561.75,558.25,559.75,47
,2009-04-27 11:30,27,558.5,560.75,556.25,556.5,128
,2009-04-27 12:00,27,556.25,556.5,548.5,550.75,184
,2009-04-27 12:30,27,551,551.75,547,547.5,241
,2009-04-27 13:00,27,547.5,549.5,545.75,547.25,174
,2009-04-27 18:00,28,547.25,550.5,547.25,550,23
,2009-04-27 19:00,28,551,551,550,550,2
,2009-04-27 20:30,28,548,548,548,548,1
,2009-04-27 21:00,28,547.25,547.25,546,546,3
,2009-04-28 02:00,28,549.5,549.5,549.5,549.5,11
,2009-04-28 09:30,28,550.25,555.75,550.25,552.5,609
,2009-04-28 10:00,28,553.75,555.75,549.75,550.75,197
,2009-04-28 10:30,28,550.5,553,549,553,27
,2009-04-28 11:00,28,552.5,553.75,549.75,549.75,5
,2009-04-28 11:30,28,549.75,550,549.75,549.75,27
,2009-04-28 12:00,28,550,551.75,550,551.25,7
,2009-04-28 12:30,28,549.75,549.75,549,549,4
,2009-04-28 13:00,28,549.75,550,548.25,549.25,36
,2009-04-28 18:00,29,550,550,546.5,546.5,12
,2009-04-29 02:30,29,553.75,553.75,553.75,553.75,7
,2009-04-29 04:00,29,554,554,553.25,553.25,11
,2009-04-29 09:30,29,556.5,558.75,553.5,554.5,174
,2009-04-29 10:00,29,555,555.5,554,554.5,114
,2009-04-29 10:30,29,555,556.75,554.5,554.75,52
,2009-04-29 11:00,29,554.5,555.25,553.75,554.5,29
,2009-04-29 11:30,29,554.25,557.5,554,557,48
,2009-04-29 12:00,29,557,559,556.25,558,74
,2009-04-29 12:30,29,558.75,559.25,556.75,559,17
,2009-04-29 13:00,29,559.5,561.5,557.75,557.75,52
,2009-04-29 18:00,30,559,560,558.75,559,19
,2009-04-29 20:30,30,560,560,560,560,5
,2009-04-29 21:00,30,558,558,558,558,1
,2009-04-29 21:30,30,557.5,557.5,557.5,557.5,1
,2009-04-29 22:00,30,556.75,556.75,556.75,556.75,3
,2009-04-30 02:30,30,564.5,564.5,564.5,564.5,1
,2009-04-30 04:00,30,559.25,562.25,559,562.25,13
,2009-04-30 04:30,30,562.25,563.75,561.75,563.75,8
,2009-04-30 05:00,30,562,564,562,564,13
,2009-04-30 05:30,30,563.75,563.75,563.75,563.75,1
,2009-04-30 09:30,30,565,571,563,568.75,261
,2009-04-30 10:00,30,569,569,563,565,49
,2009-04-30 10:30,30,566,566,563.25,564,68
,2009-04-30 11:00,30,563.75,564,561,562.5,76
,2009-04-30 11:30,30,561,561,556.5,557.75,96
,2009-04-30 12:00,30,559.75,562.25,559.25,562.25,18
,2009-04-30 12:30,30,563.75,566.25,563.75,565.5,31
,2009-04-30 13:00,30,564,566.25,560.25,563,84
,2009-04-30 18:00,1,563,565,563,565,12
,2009-04-30 21:30,1,566.25,566.25,566.25,566.25,1
,2009-05-01 01:00,1,567,569.75,567,569.75,8
,2009-05-01 01:30,1,570,570,570,570,2
,2009-05-01 03:30,1,571,571,571,571,1
,2009-05-01 05:30,1,568.5,568.5,568.5,568.5,1
,2009-05-01 09:30,1,565.25,585.25,565.25,581.25,631
,2009-05-01 10:00,1,582,585.75,579.5,582,166
,2009-05-01 10:30,1,581.5,584,579.25,583.75,63
,2009-05-01 11:00,1,584.75,589,584.75,589,133
,2009-05-01 11:30,1,590,590.5,585,589,115
,2009-05-01 12:00,1,589.75,590,586.5,589,125
,2009-05-01 12:30,1,590,593.75,588.5,593.25,160
,2009-05-01 13:00,1,593.25,600,590.5,597,270
,2009-05-03 18:00,4,590,590,585.25,585.25,4
,2009-05-03 20:00,4,588,588,588,588,4
,2009-05-03 20:30,4,588,588.5,588,588.5,2
,2009-05-03 21:00,4,589.75,589.75,589.5,589.5,3
,2009-05-03 21:30,4,590,590,590,590,1
,2009-05-04 00:00,4,588.5,588.5,588.5,588.5,1
,2009-05-04 00:30,4,589,591.5,589,591.25,7
,2009-05-04 01:00,4,591.25,591.25,591.25,591.25,7
,2009-05-04 01:30,4,592.75,593,592.75,593,22
,2009-05-04 02:30,4,592.75,593,592.5,592.75,45
,2009-05-04 03:00,4,592.75,592.75,592.75,592.75,8
,2009-05-04 03:30,4,593,593,592.75,592.75,3
,2009-05-04 04:00,4,593.25,594.25,593.25,594.25,70
,2009-05-04 04:30,4,594.25,594.25,594,594,28
,2009-05-04 09:30,4,596.75,597.25,577.5,582,571
,2009-05-04 10:00,4,582.5,583.25,580.75,582.25,52
,2009-05-04 10:30,4,583,583,582,582.5,13
,2009-05-04 11:00,4,583,583,579.75,580.5,32
,2009-05-04 11:30,4,580.5,580.5,577,578,174
,2009-05-04 12:00,4,576.25,577,573.5,573.5,37
,2009-05-04 12:30,4,574.25,578.5,574.25,577,31
,2009-05-04 13:00,4,577.5,578,577,578,53
,2009-05-04 18:00,5,577.5,580.5,577.5,580.5,4
,2009-05-04 23:00,5,578.5,578.5,578.5,578.5,1
,2009-05-05 01:30,5,580.75,580.75,580.75,580.75,3
,2009-05-05 02:00,5,580.75,580.75,580.5,580.5,7
,2009-05-05 03:30,5,582.5,582.5,582.25,582.25,3
,2009-05-05 05:00,5,584.75,585.75,584.75,585.5,22
,2009-05-05 05:30,5,585.5,585.5,585.5,585.5,7
,2009-05-05 09:30,5,584,584.25,578,578,225
,2009-05-05 10:00,5,578,585.25,578,581.25,214
,2009-05-05 10:30,5,582.25,584.75,582.25,583,22
,2009-05-05 11:00,5,583,583,580.75,582,18
,2009-05-05 11:30,5,584.25,584.75,582.25,582.5,15
,2009-05-05 12:00,5,582.5,589.25,582.5,588,45
,2009-05-05 12:30,5,586.5,586.5,580,580.75,63
,2009-05-05 13:00,5,581,583.5,579.5,580,105
,2009-05-05 19:30,6,576.5,577.25,576.5,577.25,2
,2009-05-05 20:00,6,579.5,579.5,579.5,579.5,1
,2009-05-05 20:30,6,580.5,580.5,576.25,576.25,3
,2009-05-05 21:00,6,577,577,577,577,1
,2009-05-05 21:30,6,578.5,578.5,578.5,578.5,1
,2009-05-05 22:00,6,578,578,578,578,1
,2009-05-05 22:30,6,579.5,579.75,579.5,579.75,2
,2009-05-05 23:30,6,577,577,577,577,1
,2009-05-06 02:00,6,580.75,580.75,580.75,580.75,5
,2009-05-06 03:00,6,581.5,581.5,581.5,581.5,13
,2009-05-06 03:30,6,582,582.25,582,582.25,5
,2009-05-06 05:30,6,582,582,582,582,16
,2009-05-06 09:30,6,583.25,588.25,580,582.5,160
,2009-05-06 10:00,6,581.5,582.25,578,578.75,131
,2009-05-06 10:30,6,578,582.75,578,582.5,44
,2009-05-06 11:00,6,582.75,585,582.75,584,97
,2009-05-06 11:30,6,583.5,583.5,580.75,581,26
,2009-05-06 12:00,6,581,584.25,581,584.25,67
,2009-05-06 12:30,6,583,585.25,581,585.25,63
,2009-05-06 13:00,6,585.5,586.5,583,585,140
,2009-05-06 18:00,7,585,589,585,587.75,22
,2009-05-06 18:30,7,590.5,590.5,590.5,590.5,2
,2009-05-06 19:00,7,595.75,596,595.75,596,11
,2009-05-06 19:30,7,591.75,591.75,591.75,591.75,1
,2009-05-06 20:00,7,592.25,592.25,592.25,592.25,10
,2009-05-06 21:00,7,594.5,594.5,594.5,594.5,1
,2009-05-06 21:30,7,591.5,591.5,591.5,591.5,1
,2009-05-06 22:00,7,591,591,591,591,2
,2009-05-06 22:30,7,591.5,591.5,591.25,591.25,3
,2009-05-07 02:30,7,591.5,591.5,590.75,590.75,52
,2009-05-07 03:30,7,592.25,592.25,592,592,4
,2009-05-07 04:30,7,591.75,592,591.75,592,10
,2009-05-07 05:00,7,592.75,593,592.75,593,29
,2009-05-07 05:30,7,593,593,593,593,1
,2009-05-07 09:30,7,592.25,592.5,582.75,592.5,400
,2009-05-07 10:00,7,592.75,600.5,592.25,596,254
,2009-05-07 10:30,7,596,599.25,595.25,598.75,247
,2009-05-07 11:00,7,598.25,605.75,598.25,602.75,660
,2009-05-07 11:30,7,602.5,603.75,599.75,600,213
,2009-05-07 12:00,7,599.75,600.75,599.25,599.5,204
,2009-05-07 12:30,7,599.75,599.75,590.75,593.25,295
,2009-05-07 13:00,7,593.75,600.5,593.5,593.5,97
,2009-05-07 18:00,8,593.75,593.75,592.25,592.25,21
,2009-05-07 22:30,8,594.25,594.25,594.25,594.25,1
,2009-05-08 00:30,8,597,597,597,597,2
,2009-05-08 01:00,8,598,598,598,598,1
,2009-05-08 03:00,8,596.75,596.75,596.75,596.75,2
,2009-05-08 04:30,8,598.75,598.75,598.75,598.75,6
,2009-05-08 05:00,8,600,600,600,600,1
,2009-05-08 05:30,8,601.5,602,601.5,602,2
,2009-05-08 09:30,8,601,609.25,601,608,281
,2009-05-08 10:00,8,607,614.25,606.5,613.75,713
,2009-05-08 10:30,8,613.5,614.25,610.75,614,1439
,2009-05-08 11:00,8,614.25,616,613,613.5,264
,2009-05-08 11:30,8,612.5,615.5,610,612.75,72
,2009-05-08 12:00,8,613,614,612.75,613,31
,2009-05-08 12:30,8,613,615.5,613,614.5,78
,2009-05-08 13:00,8,614,618,613.25,617.25,645
,2009-05-10 18:00,11,616,617,616,617,10
,2009-05-10 18:30,11,617.5,618.25,617.5,618.25,15
,2009-05-10 19:30,11,616.25,616.25,616.25,616.25,1
,2009-05-10 20:30,11,611.75,611.75,611.75,611.75,1
,2009-05-10 21:00,11,609.5,609.5,609.5,609.5,2
,2009-05-10 22:30,11,610.75,610.75,610.75,610.75,5
,2009-05-11 01:00,11,613.75,613.75,613.75,613.75,2
,2009-05-11 01:30,11,615.5,615.5,615.5,615.5,30
,2009-05-11 02:00,11,615.25,615.25,613.25,613.25,19
,2009-05-11 02:30,11,613.5,613.5,612.25,613,6
,2009-05-11 05:30,11,614,614,614,614,3
,2009-05-11 09:30,11,614.5,622,614.5,616.5,500
,2009-05-11 10:00,11,616.25,617.25,614.5,617.25,65
,2009-05-11 10:30,11,616.75,617.5,613.75,614.75,153
,2009-05-11 11:00,11,614.5,614.5,610.5,612,112
,2009-05-11 11:30,11,612.75,613,609.25,611.75,72
,2009-05-11 12:00,11,612.25,616.75,612.25,615.5,46
,2009-05-11 12:30,11,615,619.75,614.5,618.5,67
,2009-05-11 13:00,11,618.5,619.5,616.25,616.75,799
,2009-05-11 18:00,12,617,618,617,618,7
,2009-05-11 19:00,12,618.75,620.25,618.75,620.25,21
,2009-05-11 19:30,12,621.5,621.5,620,620,14
,2009-05-11 20:30,12,618,618,618,618,1
,2009-05-11 21:00,12,618,618,617.75,617.75,21
,2009-05-11 21:30,12,618,618.25,617.75,618.25,20
,2009-05-11 22:00,12,618.5,618.5,618.5,618.5,10
,2009-05-12 02:00,12,618,618,618,618,74
,2009-05-12 02:30,12,618,618,618,618,25
,2009-05-12 03:00,12,619,620.5,619,620.5,4
,2009-05-12 03:30,12,621,621,621,621,1
,2009-05-12 04:00,12,621.25,621.25,620,620,30
,2009-05-12 05:30,12,621.5,621.75,621.5,621.75,9
,2009-05-12 09:30,12,620,623,611.5,613,271
,2009-05-12 10:00,12,613.25,617.5,613.25,615.75,96
,2009-05-12 10:30,12,615,615.75,614,614.75,36
,2009-05-12 11:00,12,615.25,615.5,605.75,607,174
,2009-05-12 11:30,12,607.5,610,607,608,26
,2009-05-12 12:00,12,608,613.75,607.75,613.25,192
,2009-05-12 12:30,12,613,620,612.5,615.5,816
,2009-05-12 13:00,12,615,620.5,614.75,619,847
,2009-05-12 18:00,13,617.5,621,617.5,621,32
,2009-05-12 18:30,13,622,627,622,627,23
,2009-05-12 19:00,13,625.75,626.75,625.75,626.75,4
,2009-05-12 19:30,13,628,628,625.75,625.75,6
,2009-05-12 21:00,13,624.75,624.75,624.75,624.75,1
,2009-05-12 23:30,13,623.25,623.25,623.25,623.25,1
,2009-05-13 01:30,13,623.75,623.75,623.75,623.75,1
,2009-05-13 04:00,13,623,624,622.75,624,24
,2009-05-13 04:30,13,622.5,623.25,622.5,623.25,14
,2009-05-13 05:00,13,623,623,623,623,20
,2009-05-13 05:30,13,623.5,623.5,623,623,16
,2009-05-13 09:30,13,620,624.5,618.75,619.25,504
,2009-05-13 10:00,13,619.25,623.5,615.5,615.5,125
,2009-05-13 10:30,13,617,618.25,615.75,615.75,54
,2009-05-13 11:00,13,615.25,617.25,614,614.5,144
,2009-05-13 11:30,13,614.75,619.5,614.75,615.25,88
,2009-05-13 12:00,13,615,616.25,612.25,614,69
,2009-05-13 12:30,13,613.75,615,610.5,613.75,45
,2009-05-13 13:00,13,613.25,618.75,612,612,129
,2009-05-13 18:00,14,609.5,611.5,609.5,611.5,17
,2009-05-13 18:30,14,610,610,609.5,609.5,14
,2009-05-13 19:00,14,608,608,607.25,607.25,8
,2009-05-13 19:30,14,608,608.5,608,608.5,8
,2009-05-13 21:30,14,610.75,610.75,610.75,610.75,1
,2009-05-13 22:00,14,610.75,610.75,610.75,610.75,4
,2009-05-14 02:00,14,608.75,609.5,608.75,609.5,16
,2009-05-14 03:00,14,609.75,609.75,609.75,609.75,10
,2009-05-14 03:30,14,609.5,609.5,609.25,609.25,24
,2009-05-14 04:00,14,609,609,608.75,608.75,39
,2009-05-14 05:00,14,609,609,609,609,9
,2009-05-14 05:30,14,607.5,607.5,607.5,607.5,1
,2009-05-14 09:30,14,610,616.5,606.5,614,397
,2009-05-14 10:00,14,612,614,611.5,612,32
,2009-05-14 10:30,14,613.75,616,613,614.75,96
,2009-05-14 11:00,14,614.5,619.75,614.5,616.5,192
,2009-05-14 11:30,14,616.5,619,616.25,618.25,43
,2009-05-14 12:00,14,618,621.25,617,617.5,79
,2009-05-14 12:30,14,617.25,620.25,617.25,618.5,64
,2009-05-14 13:00,14,618.75,621.75,618.25,618.25,174
,2009-05-14 18:00,15,619,619,617.75,617.75,3
,2009-05-14 20:00,15,619.5,619.5,619.5,619.5,1
,2009-05-14 20:30,15,620,620,620,620,1
,2009-05-14 21:00,15,620.5,620.5,620.5,620.5,1
,2009-05-15 03:30,15,618.75,618.75,618.75,618.75,1
,2009-05-15 04:00,15,618.75,618.75,618.75,618.75,25
,2009-05-15 04:30,15,619,619,616.5,616.5,72
,2009-05-15 09:30,15,616,619,614,618.25,181
,2009-05-15 10:00,15,618.25,618.75,612.25,612.25,119
,2009-05-15 10:30,15,612.75,613.5,609.25,611,256
,2009-05-15 11:00,15,610.5,611.25,609,611.25,140
,2009-05-15 11:30,15,610,610.25,607.5,608.75,46
,2009-05-15 12:00,15,609.5,610.5,609.5,610.5,29
,2009-05-15 12:30,15,609.5,609.5,603.25,603.25,230
,2009-05-15 13:00,15,603.25,607.75,601.75,601.75,100
,2009-05-17 18:00,18,601,601,598.25,598.25,7
,2009-05-17 18:30,18,600.25,600.25,596.25,598.25,5
,2009-05-17 19:00,18,592.75,592.75,592,592,5
,2009-05-17 19:30,18,590.5,590.5,590.5,590.5,14
,2009-05-17 21:00,18,595,595,595,595,25
,2009-05-17 23:30,18,595,595,595,595,3
,2009-05-18 03:30,18,599.25,599.25,599.25,599.25,2
,2009-05-18 04:00,18,598.5,598.5,598.25,598.25,88
,2009-05-18 04:30,18,598.25,598.25,598,598,23
,2009-05-18 05:00,18,598,598,598,598,5
,2009-05-18 09:30,18,599,610.5,599,610.5,298
,2009-05-18 10:00,18,609.5,610.5,606.25,607.75,59
,2009-05-18 10:30,18,607,610,607,609,79
,2009-05-18 11:00,18,609.5,616.5,609.5,615.25,158
,2009-05-18 11:30,18,615.25,619.5,613,613.25,147
,2009-05-18 12:00,18,614.25,615.75,612.25,613,32
,2009-05-18 12:30,18,613.5,622,613.5,621.25,89
,2009-05-18 13:00,18,621.5,625,615,615,173
,2009-05-18 18:00,19,614,614,614,614,1
,2009-05-18 19:00,19,619,619,619,619,1
,2009-05-18 20:00,19,614,614,614,614,4
,2009-05-18 21:00,19,610,610,610,610,1
,2009-05-19 01:30,19,613.75,613.75,613.75,613.75,2
,2009-05-19 03:00,19,617.75,617.75,617.75,617.75,2
,2009-05-19 04:00,19,620.25,620.25,620.25,620.25,3
,2009-05-19 04:30,19,620.25,621,620.25,621,2
,2009-05-19 05:30,19,621,621,621,621,1
,2009-05-19 09:30,19,617.5,620.25,613.5,614.25,338
,2009-05-19 10:00,19,615.5,616.75,613,615.5,203
,2009-05-19 10:30,19,615.75,619,614.75,619,96
,2009-05-19 11:00,19,619,619,615.25,619,215
,2009-05-19 11:30,19,619.5,621,616.5,617.25,131
,2009-05-19 12:00,19,616.75,616.75,614.25,614.5,26
,2009-05-19 12:30,19,615.25,615.25,613.25,615,82
,2009-05-19 13:00,19,614.75,615.5,612.75,615.5,131
,2009-05-19 18:00,20,612,615,612,614.75,12
,2009-05-19 19:30,20,613,613,613,613,1
,2009-05-19 21:00,20,613,613,613,613,1
,2009-05-19 22:30,20,615.5,615.5,615.5,615.5,2
,2009-05-19 23:00,20,615.5,615.5,615.5,615.5,8
,2009-05-20 01:00,20,616,616,616,616,10
,2009-05-20 01:30,20,616,616,615,615,11
,2009-05-20 02:00,20,615,615.75,615,615,14
,2009-05-20 02:30,20,615.75,615.75,615.75,615.75,8
,2009-05-20 05:30,20,618,618,618,618,1
,2009-05-20 09:30,20,626.25,630.5,624.75,627,272
,2009-05-20 10:00,20,627.5,628,622.5,624.25,92
,2009-05-20 10:30,20,625,625.25,622.5,622.5,365
,2009-05-20 11:00,20,622.25,623.5,617.75,619,218
,2009-05-20 11:30,20,619,620.5,617.75,618,129
,2009-05-20 12:00,20,619.75,622.75,619,621.75,91
,2009-05-20 12:30,20,622,626.5,621,626.25,115
,2009-05-20 13:00,20,626,626,622.75,623.25,299
,2009-05-20 18:00,21,620.75,623,620.75,623,13
,2009-05-20 19:00,21,623.5,624,623.5,624,10
,2009-05-20 23:30,21,623.5,623.5,623.25,623.25,2
,2009-05-21 01:30,21,624.25,624.25,624.25,624.25,1
,2009-05-21 02:00,21,625,625.5,625,625.5,41
,2009-05-21 03:00,21,625,625,625,625,4
,2009-05-21 03:30,21,623,623,622.25,622.25,2
,2009-05-21 04:00,21,619,619,619,619,5
,2009-05-21 09:30,21,621,621.25,610.75,614.75,308
,2009-05-21 10:00,21,615.25,615.25,612.25,615.25,107
,2009-05-21 10:30,21,615.75,620.25,615.5,618,222
,2009-05-21 11:00,21,618.75,622.25,618.75,620,20
,2009-05-21 11:30,21,620.5,621.5,617.75,621,103
,2009-05-21 12:00,21,621.5,625,619.75,625,50
,2009-05-21 12:30,21,624.5,624.5,619.5,622.5,32
,2009-05-21 13:00,21,623.5,623.5,617.75,618.75,84
,2009-05-21 18:00,22,619,619.25,619,619.25,3
,2009-05-21 20:30,22,624.75,624.75,624.75,624.75,5
,2009-05-21 21:00,22,629,629,629,629,2
,2009-05-21 23:00,22,627.5,627.5,627.25,627.25,4
,2009-05-22 02:00,22,625.25,625.25,625.25,625.25,1
,2009-05-22 04:00,22,627.25,627.25,627.25,627.25,2
,2009-05-22 04:30,22,625.5,625.5,625.5,625.5,2
,2009-05-22 05:00,22,625.25,625.25,625.25,625.25,1
,2009-05-22 05:30,22,626.25,626.25,626.25,626.25,1
,2009-05-22 09:30,22,627.5,634.5,626.5,633,404
,2009-05-22 10:00,22,631.75,633.5,630,632.25,88
,2009-05-22 10:30,22,632.5,638,632.5,636,265
,2009-05-22 11:00,22,637,643,637,640,307
,2009-05-22 11:30,22,640.25,641,636.75,638.75,128
,2009-05-22 12:00,22,639,641.5,638.5,640.75,258
,2009-05-22 12:30,22,641.25,641.25,635,635.75,171
,2009-05-22 13:00,22,635.25,639.5,634,639,177
,2009-05-25 18:00,26,636,639,635,638,24
,2009-05-25 18:30,26,639.5,642.5,639.5,642,14
,2009-05-25 19:00,26,643,643,643,643,1
,2009-05-25 19:30,26,645,645,645,645,7
,2009-05-25 22:00,26,640,640.75,640,640.75,8
,2009-05-25 22:30,26,640,640,640,640,4
,2009-05-25 23:30,26,641,641,639.75,640.25,3
,2009-05-26 01:30,26,640.75,641.25,638.75,638.75,15
,2009-05-26 02:00,26,634.25,634.25,634.25,634.25,3
,2009-05-26 03:00,26,633.25,633.25,633.25,633.25,30
,2009-05-26 03:30,26,633.25,633.25,628.5,630.5,177
,2009-05-26 05:30,26,631.5,631.5,631.25,631.25,15
,2009-05-26 09:30,26,640.25,642.75,636.5,638.5,680
,2009-05-26 10:00,26,639,642.25,637.75,640.5,234
,2009-05-26 10:30,26,640.5,641,635.25,637.5,297
,2009-05-26 11:00,26,637.75,638.25,632.5,635,298
,2009-05-26 11:30,26,635,637.5,634.5,636.5,179
,2009-05-26 12:00,26,637,637,631,633.75,359
,2009-05-26 12:30,26,633.75,638.75,631,638.5,252
,2009-05-26 13:00,26,638.25,639,635.25,638.25,276
,2009-05-26 18:00,27,637.5,641.25,637.5,641,8
,2009-05-26 18:30,27,641,642,641,642,15
,2009-05-26 19:00,27,641.5,641.5,641,641,4
,2009-05-26 20:00,27,641,641,641,641,2
,2009-05-26 20:30,27,638.75,638.75,638.75,638.75,1
,2009-05-26 21:30,27,638.5,638.5,638.25,638.25,18
,2009-05-26 22:30,27,640,640,640,640,6
,2009-05-27 02:00,27,640,640,640,640,4
,2009-05-27 03:30,27,644,644,644,644,3
,2009-05-27 05:30,27,643.75,643.75,643.75,643.75,2
,2009-05-27 09:30,27,643,645.5,639,644.25,366
,2009-05-27 10:00,27,644.75,647.75,641.25,643.25,300
,2009-05-27 10:30,27,643,648.25,642.75,646,74
,2009-05-27 11:00,27,646.25,649,645,647.5,121
,2009-05-27 11:30,27,649.25,652,648.75,650.25,123
,2009-05-27 12:00,27,650.5,654,650.5,651.25,152
,2009-05-27 12:30,27,651,654.25,650.5,653.75,122
,2009-05-27 13:00,27,653.75,653.75,649.25,650.75,165
,2009-05-27 18:00,28,646,649,646,647.75,27
,2009-05-27 18:30,28,646.75,646.75,646.75,646.75,1
,2009-05-27 20:00,28,644.25,644.25,644.25,644.25,2
,2009-05-27 21:00,28,645.75,645.75,645.75,645.75,1
,2009-05-27 22:00,28,645.75,645.75,645.75,645.75,1
,2009-05-28 00:30,28,647,647,647,647,1
,2009-05-28 02:00,28,645.75,645.75,645.5,645.5,8
,2009-05-28 02:30,28,646.25,646.5,646.25,646.5,4
,2009-05-28 04:00,28,649,649,649,649,45
,2009-05-28 05:00,28,648,648,648,648,1
,2009-05-28 05:30,28,647.5,647.5,647.5,647.5,2
,2009-05-28 09:30,28,648,660.25,646.5,660.25,341
,2009-05-28 10:00,28,660.25,670,660,668.5,439
,2009-05-28 10:30,28,668.5,672,665.75,666.75,333
,2009-05-28 11:00,28,667.5,667.5,665,665.5,80
,2009-05-28 11:30,28,666,666.75,655.75,659.25,249
,2009-05-28 12:00,28,658.75,664.75,658,664.75,82
,2009-05-28 12:30,28,664,664,655.5,655.5,163
,2009-05-28 13:00,28,655.5,658.5,655.25,657,154
,2009-05-28 18:00,29,656,657,654,654,31
,2009-05-28 18:30,29,653,653.5,653,653.5,5
,2009-05-28 20:00,29,653,653,653,653,1
,2009-05-28 20:30,29,652.5,653,652.5,652.5,22
,2009-05-28 21:30,29,653.25,653.25,653.25,653.25,1
,2009-05-29 01:30,29,661.25,661.25,661.25,661.25,1
,2009-05-29 02:30,29,661.5,661.5,661.5,661.5,5
,2009-05-29 03:30,29,662.5,664.5,662.5,664.5,10
,2009-05-29 04:00,29,665,665,665,665,6
,2009-05-29 04:30,29,665,665,664,664,2
,2009-05-29 05:00,29,663.25,663.25,663.25,663.25,1
,2009-05-29 05:30,29,661.25,664.25,661.25,664.25,26
,2009-05-29 09:30,29,665.25,669.5,664,665.75,443
,2009-05-29 10:00,29,667.75,670,665,670,242
,2009-05-29 10:30,29,669.5,670.5,668.5,668.75,320
,2009-05-29 11:00,29,668.5,668.75,665,667.25,150
,2009-05-29 11:30,29,667.5,667.5,665.75,667.5,40
,2009-05-29 12:00,29,668,668.75,666.75,667.25,136
,2009-05-29 12:30,29,667.25,667.25,664,664.75,233
,2009-05-29 13:00,29,665.5,666,662,662.75,774
,2009-05-31 18:00,1,663.75,663.75,663.75,663.75,1
,2009-05-31 20:00,1,666,667.5,666,667.5,2
,2009-05-31 20:30,1,667.5,668,667.5,668,3
,2009-05-31 21:00,1,668.25,668.75,668.25,668.5,6
,2009-05-31 21:30,1,669,669.25,669,669.25,3
,2009-05-31 23:30,1,669.5,670.75,669.5,670.75,6
,2009-06-01 00:00,1,671,673,670.75,673,17
,2009-06-01 00:30,1,672,672,672,672,1
,2009-06-01 02:00,1,672.5,673.75,672,673.75,5
,2009-06-01 02:30,1,673,673,673,673,1
,2009-06-01 03:30,1,674,676.25,674,676.25,12
,2009-06-01 04:30,1,675,675,674,674,36
,2009-06-01 05:00,1,674,674,673.75,674,43
,2009-06-01 05:30,1,674,676,674,676,50
,2009-06-01 09:30,1,675.5,683.75,675.5,682.5,1012
,2009-06-01 10:00,1,683.25,691.5,683.25,688.75,411
,2009-06-01 10:30,1,689,695.25,689,695.25,220
,2009-06-01 11:00,1,694.75,701.25,694.25,698,229
,2009-06-01 11:30,1,698.5,702,694.5,694.5,118
,2009-06-01 12:00,1,695.25,701.25,695.25,701,184
,2009-06-01 12:30,1,700.75,700.75,691.25,695,143
,2009-06-01 13:00,1,694.5,702.5,693,700.5,708
,2009-06-01 18:00,2,697,698.25,695,696.25,21
,2009-06-01 18:30,2,696,696,695,695,4
,2009-06-01 19:00,2,695.5,695.5,695,695,2
,2009-06-01 19:30,2,693.75,694,693.5,693.5,6
,2009-06-01 20:30,2,696.5,696.5,696.5,696.5,1
,2009-06-02 00:00,2,695,695,695,695,4
,2009-06-02 00:30,2,694.75,694.75,694.75,694.75,1
,2009-06-02 01:00,2,694.5,694.5,694.5,694.5,1
,2009-06-02 01:30,2,693.75,694,693.75,694,5
,2009-06-02 02:00,2,692.5,692.5,692,692,10
,2009-06-02 02:30,2,692.75,692.75,692.75,692.75,4
,2009-06-02 03:30,2,693,693,693,693,3
,2009-06-02 04:00,2,691,691,690.75,690.75,4
,2009-06-02 04:30,2,691.75,692.75,691.75,692.75,3
,2009-06-02 05:00,2,691.75,691.75,691.75,691.75,1
,2009-06-02 05:30,2,691.25,691.25,691.25,691.25,1
,2009-06-02 09:30,2,695.75,697.5,690.5,692.75,504
,2009-06-02 10:00,2,692.25,693,689.25,690.25,327
,2009-06-02 10:30,2,691,695.5,690.25,695.5,149
,2009-06-02 11:00,2,695.25,697.5,687.25,689,143
,2009-06-02 11:30,2,689,691.25,688.25,691.25,261
,2009-06-02 12:00,2,691.25,691.5,687.25,687.25,89
,2009-06-02 12:30,2,687,691.5,684.75,691.5,197
,2009-06-02 13:00,2,692,698.5,691.5,698.5,523
,2009-06-02 18:00,3,695,695,692.5,692.5,17
,2009-06-02 18:30,3,694,694,694,694,4
,2009-06-02 19:00,3,693.75,693.75,693.75,693.75,1
,2009-06-02 19:30,3,693.75,693.75,693.75,693.75,1
,2009-06-02 20:30,3,693,693,693,693,1
,2009-06-02 22:00,3,693.25,693.25,693.25,693.25,2
,2009-06-02 22:30,3,693.25,693.25,693.25,693.25,2
,2009-06-02 23:00,3,693.25,693.25,692.5,692.5,7
,2009-06-02 23:30,3,693,693,693,693,1
,2009-06-03 00:00,3,693,693,693,693,7
,2009-06-03 01:00,3,694,694.75,694,694.75,2
,2009-06-03 02:00,3,695,695,695,695,1
,2009-06-03 02:30,3,693.75,693.75,691.5,691.75,60
,2009-06-03 03:00,3,691.75,692.75,691,691,92
,2009-06-03 03:30,3,691,691,690,690,10
,2009-06-03 04:00,3,690,690,688,688,5
,2009-06-03 04:30,3,688,688,688,688,1
,2009-06-03 05:00,3,686.5,686.5,685.75,686.5,11
,2009-06-03 05:30,3,685.25,686,683.25,684.75,58
,2009-06-03 09:30,3,682.5,682.5,670,674.75,786
,2009-06-03 10:00,3,675.25,676,670.5,671.5,256
,2009-06-03 10:30,3,671.25,671.25,661,663.5,421
,2009-06-03 11:00,3,663.5,665,653.5,655.5,428
,2009-06-03 11:30,3,655.75,657.25,645,650,300
,2009-06-03 12:00,3,649.75,651.75,644.25,648,276
,2009-06-03 12:30,3,647.75,648.25,641.75,643.75,347
,2009-06-03 13:00,3,644,646.25,643.5,646,384
,2009-06-03 18:00,4,647.5,647.5,644.25,644.25,9
,2009-06-03 18:30,4,645,645.75,645,645.75,11
,2009-06-03 19:00,4,644.5,646,644.5,646,16
,2009-06-03 19:30,4,645.5,646,645.5,646,30
,2009-06-03 20:30,4,646.5,647.5,646.5,647.5,29
,2009-06-03 21:00,4,648,648,648,648,1
,2009-06-03 21:30,4,649,651,649,651,3
,2009-06-03 22:00,4,651.5,651.5,651.5,651.5,1
,2009-06-03 22:30,4,650.5,650.5,648.75,649,33
,2009-06-03 23:00,4,649,649,649,649,2
,2009-06-03 23:30,4,648,648,648,648,9
,2009-06-04 01:00,4,650,650,650,650,25
,2009-06-04 01:30,4,651.75,652.5,651.75,652.5,2
,2009-06-04 02:00,4,653.25,655,651.25,655,14
,2009-06-04 03:00,4,654.25,654.5,654,654,7
,2009-06-04 03:30,4,654,654,654,654,2
,2009-06-04 04:00,4,654.25,655.25,654.25,655.25,40
,2009-06-04 05:00,4,654.75,655.5,654.75,655.5,36
,2009-06-04 05:30,4,656.25,656.25,656.25,656.25,7
,2009-06-04 09:30,4,656.25,665,655,665,997
,2009-06-04 10:00,4,665.25,668.75,661.5,663.75,190
,2009-06-04 10:30,4,663.25,666.75,663.25,666,193
,2009-06-04 11:00,4,665.75,665.75,663.5,663.5,384
,2009-06-04 11:30,4,663.5,664.25,662.75,663.5,91
,2009-06-04 12:00,4,663.25,670.25,663.25,667.5,190
,2009-06-04 12:30,4,667.5,668.75,664.5,667.25,261
,2009-06-04 13:00,4,667.25,667.25,659.25,664,426
,2009-06-04 18:00,5,664.25,666,656.75,656.75,26
,2009-06-04 19:00,5,658,658,658,658,15
,2009-06-04 19:30,5,660.25,660.25,660.25,660.25,1
,2009-06-05 01:30,5,661.5,661.5,661.5,661.5,2
,2009-06-05 02:00,5,661.75,661.75,661.75,661.75,1
,2009-06-05 02:30,5,662.25,662.25,662,662,4
,2009-06-05 03:00,5,662,662,662,662,2
,2009-06-05 04:00,5,661.5,661.5,661.5,661.5,2
,2009-06-05 09:30,5,655.5,655.5,648.75,653.5,476
,2009-06-05 10:00,5,653.5,656.5,652,652.5,340
,2009-06-05 10:30,5,652.25,655.25,651.25,655.25,122
,2009-06-05 11:00,5,655.75,655.75,651,653.5,99
,2009-06-05 11:30,5,653.75,655,652.25,652.5,65
,2009-06-05 12:00,5,653.25,657.5,650.75,650.75,67
,2009-06-05 12:30,5,651.5,656.25,651.5,655.5,136
,2009-06-05 13:00,5,655.25,655.25,649.25,649.5,318
,2009-06-07 18:00,8,649.5,650,649.5,650,11
,2009-06-07 20:30,8,649,649,649,649,3
,2009-06-07 21:00,8,649.75,650,648,648,6
,2009-06-07 21:30,8,650.25,650.25,650.25,650.25,1
,2009-06-07 23:00,8,651.5,651.5,651.5,651.5,1
,2009-06-07 23:30,8,651.25,651.25,651.25,651.25,1
,2009-06-08 01:00,8,648.75,648.75,648.75,648.75,1
,2009-06-08 01:30,8,648,648,646,646,5
,2009-06-08 02:00,8,648,648,648,648,1
,2009-06-08 02:30,8,646,646,644,644,4
,2009-06-08 03:00,8,643,643,638.5,638.5,41
,2009-06-08 03:30,8,637.75,639.25,637.5,639.25,21
,2009-06-08 04:00,8,638,638,637,637.5,60
,2009-06-08 04:30,8,637.75,637.75,637.25,637.25,4
,2009-06-08 05:00,8,637.25,638,637.25,638,2
,2009-06-08 05:30,8,637.75,640.75,637.75,640.5,7
,2009-06-08 09:30,8,639.25,644,634.5,635.75,463
,2009-06-08 10:00,8,635.5,637.25,631,633.25,230
,2009-06-08 10:30,8,633,636.75,633,636,252
,2009-06-08 11:00,8,636,636.25,630.25,632.25,407
,2009-06-08 11:30,8,630.75,632.5,629.5,629.5,49
,2009-06-08 12:00,8,630,631.25,627,628,116
,2009-06-08 12:30,8,626.75,628,624,626,158
,2009-06-08 13:00,8,625.25,630.5,623.75,624.75,377
,2009-06-08 18:00,9,626.25,631,626.25,631,32
,2009-06-08 18:30,9,630.75,631,630.75,631,8
,2009-06-08 19:00,9,631,631,630,630.5,17
,2009-06-08 19:30,9,630,630,630,630,6
,2009-06-08 20:00,9,631.5,632,631.5,632,9
,2009-06-08 20:30,9,631.25,632.25,631.25,632.25,9
,2009-06-08 21:00,9,631.25,631.25,630,630,20
,2009-06-08 21:30,9,630,630,629,629,7
,2009-06-08 22:00,9,628.75,630,628.75,630,12
,2009-06-08 22:30,9,630,630,630,630,1
,2009-06-08 23:00,9,628.75,628.75,628,628,20
,2009-06-08 23:30,9,628.75,628.75,628.75,628.75,1
,2009-06-09 00:00,9,627.25,627.25,625.5,625.5,8
,2009-06-09 01:30,9,629.75,629.75,629.75,629.75,1
,2009-06-09 02:00,9,631,633.25,631,633.25,19
,2009-06-09 02:30,9,633.5,635.75,632.75,634,30
,2009-06-09 03:00,9,635,635.25,635,635.25,5
,2009-06-09 03:30,9,635.5,636.5,635.5,636.5,12
,2009-06-09 04:00,9,635,635.25,635,635.25,39
,2009-06-09 04:30,9,635.25,636,635.25,636,56
,2009-06-09 05:00,9,635.25,636.25,634,635.75,36
,2009-06-09 05:30,9,634.75,635.25,634.75,635.25,11
,2009-06-09 09:30,9,635,641.25,630,641.25,614
,2009-06-09 10:00,9,640.75,641.25,637.25,639.25,293
,2009-06-09 10:30,9,639,642,638,642,153
,2009-06-09 11:00,9,641.25,644.75,640.25,644.25,167
,2009-06-09 11:30,9,644.5,644.75,641.5,642,195
,2009-06-09 12:00,9,641.5,641.75,638,639.25,80
,2009-06-09 12:30,9,640,645.5,639.75,644,278
,2009-06-09 13:00,9,644.25,644.25,639,642.5,530
,2009-06-09 18:00,10,641,641.25,641,641,16
,2009-06-09 18:30,10,640.75,640.75,640.75,640.75,5
,2009-06-09 19:30,10,639.25,639.75,638.75,639.75,14
,2009-06-09 21:30,10,639.25,639.25,639.25,639.25,5
,2009-06-09 22:30,10,640.25,640.75,640.25,640.75,6
,2009-06-09 23:30,10,640,640.75,639.25,639.25,8
,2009-06-10 00:00,10,637.5,637.5,637.5,637.5,1
,2009-06-10 01:00,10,640,640.75,640,640.75,11
,2009-06-10 01:30,10,640.75,640.75,638.5,638.5,7
,2009-06-10 02:00,10,639,641,639,641,2
,2009-06-10 02:30,10,642,642,642,642,4
,2009-06-10 03:00,10,642.5,643.5,642.5,643.5,26
,2009-06-10 03:30,10,643.25,643.5,643.25,643.5,2
,2009-06-10 04:00,10,643.5,643.5,643.5,643.5,10
,2009-06-10 04:30,10,644.25,644.25,643.5,643.5,29
,2009-06-10 05:00,10,644.5,644.5,644.25,644.25,27
,2009-06-10 05:30,10,645.25,645.25,644.25,644.75,9
,2009-06-10 09:30,10,643.5,644,628,630.75,1383
,2009-06-10 10:00,10,630.25,631,622.25,628.75,489
,2009-06-10 10:30,10,629.75,631,628.25,629.5,324
,2009-06-10 11:00,10,629,629.5,625.75,625.75,255
,2009-06-10 11:30,10,625.25,627,624,625.75,87
,2009-06-10 12:00,10,625.75,626.75,624,624.25,196
,2009-06-10 12:30,10,623,624,620.25,624,212
,2009-06-10 13:00,10,624.75,625,622.5,623.75,324
,2009-06-10 18:00,11,626,626,625,625,6
,2009-06-10 18:30,11,625,625,625,625,3
,2009-06-10 19:00,11,626.5,626.5,626.5,626.5,6
,2009-06-10 19:30,11,627,630,627,630,7
,2009-06-10 20:00,11,629.75,630,629.75,630,2
,2009-06-10 20:30,11,628.5,628.5,628.25,628.25,4
,2009-06-10 21:00,11,629,629,629,629,1
,2009-06-10 21:30,11,629.25,629.25,629.25,629.25,1
,2009-06-10 22:30,11,629.25,629.25,629.25,629.25,1
,2009-06-10 23:00,11,629,629.25,628.25,628.25,12
,2009-06-10 23:30,11,629.75,630.25,629.75,630.25,20
,2009-06-11 00:30,11,630,630,630,630,1
,2009-06-11 01:00,11,630.5,630.75,630.5,630.75,12
,2009-06-11 01:30,11,630.75,630.75,630,630,35
,2009-06-11 02:00,11,630.25,630.25,630,630,141
,2009-06-11 03:00,11,630.75,632,630.75,631.25,33
,2009-06-11 03:30,11,631.25,631.5,631.25,631.5,2
,2009-06-11 04:00,11,631,631,631,631,3
,2009-06-11 04:30,11,630.5,631,630,630,27
,2009-06-11 05:00,11,630,630,630,630,101
,2009-06-11 05:30,11,630.25,630.25,630,630,147
,2009-06-11 09:30,11,634.5,636,627.5,632,899
,2009-06-11 10:00,11,632,632.25,629.5,632,406
,2009-06-11 10:30,11,632,635,630.75,633,399
,2009-06-11 11:00,11,633.25,633.25,624.75,627.25,251
,2009-06-11 11:30,11,627.25,631.25,625.75,630.25,99
,2009-06-11 12:00,11,630.75,633,624,625.25,169
,2009-06-11 12:30,11,624.75,625,617.5,624,292
,2009-06-11 13:00,11,624.25,627.5,620.75,620.75,488
,2009-06-11 18:00,12,621.5,626.5,620.75,626.5,180
,2009-06-11 18:30,12,623.25,623.25,620,620,5
,2009-06-11 19:00,12,622.25,624.5,622.25,624.5,9
,2009-06-11 19:30,12,622.5,622.5,621.25,621.25,19
,2009-06-11 20:00,12,621.5,622.25,621.5,622.25,2
,2009-06-11 22:00,12,619.75,619.75,619.75,619.75,1
,2009-06-11 22:30,12,620.25,620.25,620.25,620.25,1
,2009-06-11 23:00,12,620.5,620.5,618.75,618.75,3
,2009-06-11 23:30,12,618,618,618,618,2
,2009-06-12 00:00,12,617.75,618.25,617.75,618.25,11
,2009-06-12 00:30,12,618.25,619,618.25,618.75,10
,2009-06-12 01:00,12,618.75,619,618,619,5
,2009-06-12 01:30,12,618,618,618,618,6
,2009-06-12 02:00,12,617.5,617.5,615,616.75,16
,2009-06-12 02:30,12,616.25,617.5,615.25,617,21
,2009-06-12 03:00,12,617.5,617.5,617.25,617.25,6
,2009-06-12 03:30,12,618.75,620,618.5,620,37
,2009-06-12 04:00,12,618.5,618.5,616.75,617,10
,2009-06-12 04:30,12,616,616,614,614,11
,2009-06-12 05:00,12,613.5,614,613,614,14
,2009-06-12 05:30,12,614,614,613,613,24
,2009-06-12 09:30,12,613,614.25,605.25,608.5,1269
,2009-06-12 10:00,12,610,610.5,607.75,607.75,805
,2009-06-12 10:30,12,608,611.5,608,610.5,382
,2009-06-12 11:00,12,611,614,607.25,607.25,242
,2009-06-12 11:30,12,607.25,609,606.75,607.5,151
,2009-06-12 12:00,12,608.5,610,607.5,610,132
,2009-06-12 12:30,12,609.5,612.75,608.75,609.25,86
,2009-06-12 13:00,12,610,615,609.5,614,370
,2009-06-14 18:00,15,614,614.75,609.25,612.5,44
,2009-06-14 18:30,15,612.5,613,612.5,613,11
,2009-06-14 19:00,15,613,613.5,613,613,7
,2009-06-14 19:30,15,613,613,611,611,19
,2009-06-14 20:00,15,611.5,611.5,611.5,611.5,1
,2009-06-14 21:00,15,611.5,612.5,611.5,612.5,3
,2009-06-14 21:30,15,612.25,612.25,612.25,612.25,1
,2009-06-14 22:30,15,611.5,611.5,611.5,611.5,4
,2009-06-14 23:00,15,611.5,611.5,611.5,611.5,1
,2009-06-14 23:30,15,612.5,612.5,611.5,611.5,6
,2009-06-15 01:00,15,610,610.5,608.5,608.5,28
,2009-06-15 01:30,15,608.25,608.5,606.25,607.25,36
,2009-06-15 02:00,15,606.25,607.5,604.75,604.75,50
,2009-06-15 02:30,15,604.75,605.5,604.75,605,102
,2009-06-15 03:00,15,604.75,604.75,600.25,600.75,40
,2009-06-15 03:30,15,600.75,602.25,600.75,602.25,8
,2009-06-15 04:00,15,602.25,602.25,600.25,600.25,92
,2009-06-15 04:30,15,601,602,600.25,601.25,27
,2009-06-15 05:00,15,600.5,601.25,600,601.25,140
,2009-06-15 05:30,15,601.25,602,600.5,601,22
,2009-06-15 09:30,15,601,605,596.5,602.25,1773
,2009-06-15 10:00,15,601.75,606.5,599.75,605.5,562
,2009-06-15 10:30,15,605.5,606,603.75,605,365
,2009-06-15 11:00,15,604,604.25,601,601,594
,2009-06-15 11:30,15,601.75,603.25,601.75,602.25,227
,2009-06-15 12:00,15,602.75,606.5,602,605,109
,2009-06-15 12:30,15,604.75,606.25,602,605.25,148
,2009-06-15 13:00,15,605.25,605.25,602,602.75,642
,2009-06-15 18:00,16,604.25,608.75,604.25,608.75,12
,2009-06-15 20:00,16,606.75,606.75,606.75,606.75,2
,2009-06-15 20:30,16,607,607.5,607,607.5,5
,2009-06-15 21:00,16,607.5,607.5,607.5,607.5,12
,2009-06-15 21:30,16,607,607,606.5,606.5,9
,2009-06-15 22:00,16,606.5,606.5,606.5,606.5,1
,2009-06-15 23:00,16,607,607,607,607,4
,2009-06-15 23:30,16,606,607,606,607,4
,2009-06-16 00:00,16,607,607,607,607,3
,2009-06-16 00:30,16,607,607,607,607,13
,2009-06-16 01:00,16,607.25,607.25,606.75,607,4
,2009-06-16 01:30,16,607,608,607,608,21
,2009-06-16 02:00,16,608.25,608.5,608.25,608.25,4
,2009-06-16 02:30,16,608.25,608.25,608.25,608.25,14
,2009-06-16 03:00,16,608.25,608.75,607.75,607.75,38
,2009-06-16 03:30,16,607.75,608.5,607.5,608.5,23
,2009-06-16 04:00,16,608,609.5,607.75,609,20
,2009-06-16 04:30,16,609,609.25,608.5,609,33
,2009-06-16 05:00,16,609,609.25,608.5,609.25,18
,2009-06-16 05:30,16,609.25,609.5,609.25,609.25,101
,2009-06-16 09:30,16,610,612,601.5,604.25,1821
,2009-06-16 10:00,16,604,605.5,600.25,602,1177
,2009-06-16 10:30,16,602.25,602.25,598,600,548
,2009-06-16 11:00,16,599.75,599.75,594.75,596.75,589
,2009-06-16 11:30,16,596,596.25,594.75,596.25,274
,2009-06-16 12:00,16,595,596.5,593.25,594.75,453
,2009-06-16 12:30,16,594.5,597.75,594,595,321
,2009-06-16 13:00,16,595.25,596,593.75,594,893
,2009-06-16 18:00,17,593.25,596,593.25,596,45
,2009-06-16 18:30,17,595.5,596,595.5,596,8
,2009-06-16 19:00,17,596.25,596.5,596.25,596.5,3
,2009-06-16 20:00,17,596.25,596.25,595,595,6
,2009-06-16 20:30,17,595,595,594.5,594.5,6
,2009-06-16 21:00,17,594.5,594.5,594,594,16
,2009-06-16 21:30,17,594.5,594.75,594.5,594.5,13
,2009-06-16 22:00,17,592.75,592.75,589.5,590,102
,2009-06-16 22:30,17,590,590,587.25,588.25,43
,2009-06-16 23:30,17,593.25,593.25,593.25,593.25,2
,2009-06-17 00:00,17,593.5,593.5,593.25,593.5,12
,2009-06-17 00:30,17,593.5,593.5,593.5,593.5,8
,2009-06-17 01:00,17,592,592,592,592,1
,2009-06-17 01:30,17,592,592.5,592,592.5,3
,2009-06-17 02:00,17,592.5,593.5,592.25,592.25,14
,2009-06-17 03:00,17,593.5,595.25,592.75,594.25,27
,2009-06-17 03:30,17,594.25,594.5,593.25,593.25,29
,2009-06-17 04:00,17,593,593,591.75,592.5,8
,2009-06-17 04:30,17,592.5,592.5,591,591,18
,2009-06-17 05:00,17,590.75,590.75,589.5,589.5,21
,2009-06-17 05:30,17,589,589.5,588.25,588.5,107
,2009-06-17 09:30,17,588,593,584,591.5,2646
,2009-06-17 10:00,17,590.5,601,590.5,600,1954
,2009-06-17 10:30,17,599.5,600,594,594.25,555
,2009-06-17 11:00,17,594.25,598.75,594,598.5,704
,2009-06-17 11:30,17,598.25,598.25,593.75,594.5,529
,2009-06-17 12:00,17,594.75,596.5,592.25,595.5,484
,2009-06-17 12:30,17,595.75,597,591.25,591.75,527
,2009-06-17 13:00,17,591.75,597,591.75,594.75,576
,2009-06-17 18:00,18,595,597.5,595,597.5,16
,2009-06-17 18:30,18,597,597.75,597,597.75,6
,2009-06-17 19:00,18,597.75,598.75,597.75,598.25,42
,2009-06-17 19:30,18,597.75,597.75,597,597,16
,2009-06-17 20:30,18,597.25,598.25,597.25,597.5,93
,2009-06-17 21:00,18,597.5,597.5,596.25,596.25,55
,2009-06-17 21:30,18,596,596,596,596,1
,2009-06-17 22:00,18,596.75,596.75,596,596,9
,2009-06-17 23:30,18,595.5,595.5,595.5,595.5,9
,2009-06-18 00:00,18,595.5,595.5,595.5,595.5,1
,2009-06-18 00:30,18,595.5,595.5,595.5,595.5,2
,2009-06-18 01:30,18,595.75,596,595.75,596,2
,2009-06-18 02:00,18,596,596.25,595.5,596,150
,2009-06-18 02:30,18,595.75,595.75,595,595,77
,2009-06-18 03:00,18,595,597,595,597,19
,2009-06-18 03:30,18,596.5,599.25,596.5,597.75,40
,2009-06-18 04:00,18,597.5,597.5,597,597,9
,2009-06-18 04:30,18,597.75,598,597,598,29
,2009-06-18 05:00,18,598,598,597,597,35
,2009-06-18 05:30,18,596.5,597.75,595.25,597.75,68
,2009-06-18 09:30,18,597,597.5,584.75,584.75,2260
,2009-06-18 10:00,18,585,589.25,584.75,588.75,646
,2009-06-18 10:30,18,589,591.75,588,590.5,660
,2009-06-18 11:00,18,590.25,591.25,588.25,589.5,419
,2009-06-18 11:30,18,589.25,591.25,588,589,313
,2009-06-18 12:00,18,589.5,589.75,588.75,589.25,125
,2009-06-18 12:30,18,589.5,592,588.75,591,390
,2009-06-18 13:00,18,591,592,588.25,590.5,911
,2009-06-18 18:00,19,591,591,589.25,589.25,41
,2009-06-18 18:30,19,590.75,591.75,590.75,591,55
,2009-06-18 19:00,19,591,591,591,591,4
,2009-06-18 20:30,19,592,592,591.5,591.5,3
,2009-06-18 21:00,19,591.5,591.5,591,591,3
,2009-06-18 21:30,19,591.5,592.25,591.25,592.25,12
,2009-06-18 22:30,19,592.25,592.25,592.25,592.25,3
,2009-06-18 23:00,19,591,591,590,590,55
,2009-06-19 09:30,19,593,593,585.75,588.75,1532
,2009-06-19 10:00,19,589,590.75,587.5,590.25,437
,2009-06-19 10:30,19,589.75,593,588.25,591.25,491
,2009-06-19 11:00,19,591.25,591.75,587.25,589,488
,2009-06-19 11:30,19,588.25,588.75,585,587.75,310
,2009-06-19 12:00,19,587,589.25,586.5,587.75,179
,2009-06-19 12:30,19,587.75,588,585,587,425
,2009-06-19 13:00,19,587,588.25,581.25,585.5,646
,2009-06-21 19:30,22,581.5,581.5,581.5,581.5,1
,2009-06-21 20:00,22,581,581.5,581,581.5,18
,2009-06-21 20:30,22,581.5,581.5,580.75,580.75,6
,2009-06-21 22:00,22,580.5,580.5,580.5,580.5,1
,2009-06-21 22:30,22,581,581,581,581,4
,2009-06-21 23:30,22,581,581,580.5,581,8
,2009-06-22 01:00,22,580.75,580.75,580.75,580.75,6
,2009-06-22 01:30,22,581.25,581.5,580.25,580.75,22
,2009-06-22 02:00,22,580.75,580.75,580.5,580.5,7
,2009-06-22 02:30,22,580,580.5,580,580,57
,2009-06-22 03:00,22,580,580.25,578.5,578.5,226
,2009-06-22 03:30,22,579.5,579.5,577.5,578,177
,2009-06-22 04:00,22,577.75,579,577.25,579,61
,2009-06-22 04:30,22,577.5,577.5,576.25,576.75,22
,2009-06-22 05:00,22,576.75,576.75,575.75,575.75,103
,2009-06-22 05:30,22,575.5,575.75,573.75,574.25,98
,2009-06-22 09:30,22,573.75,575.5,571,574,2590
,2009-06-22 10:00,22,574.25,576.5,573.5,574.5,752
,2009-06-22 10:30,22,574.75,576.25,571.75,572.75,559
,2009-06-22 11:00,22,572.25,573.5,571.5,572.5,410
,2009-06-22 11:30,22,573,574.25,572.25,573.25,359
,2009-06-22 12:00,22,573.5,574.5,571.25,574,815
,2009-06-22 12:30,22,574,578.75,574,576.5,1200
,2009-06-22 13:00,22,576.5,578.75,572.5,575.5,2267
,2009-06-22 18:00,23,575.75,576,573.5,574.5,75
,2009-06-22 18:30,23,574.5,574.75,570,571.75,283
,2009-06-22 19:00,23,572.5,573.75,572.5,573.75,14
,2009-06-22 20:00,23,574,574,574,574,1
,2009-06-22 20:30,23,572.75,572.75,572.75,572.75,1
,2009-06-22 21:00,23,572.75,572.75,572,572,4
,2009-06-22 21:30,23,572,572,570,570,104
,2009-06-22 22:00,23,570.5,571.5,570,571.5,56
,2009-06-22 22:30,23,572,573.75,572,573.75,50
,2009-06-22 23:00,23,573.75,575.25,573.75,575.25,65
,2009-06-22 23:30,23,575.5,580.5,575.5,580.5,225
,2009-06-23 00:00,23,579,581,579,579,10
,2009-06-23 00:30,23,579,580.25,579,579.25,3
,2009-06-23 01:00,23,579.25,579.25,576,576.25,21
,2009-06-23 01:30,23,577.75,577.75,577.75,577.75,2
,2009-06-23 02:00,23,577.75,578,577.5,578,53
,2009-06-23 02:30,23,578,579.25,578,579,36
,2009-06-23 03:00,23,579,579.25,578.25,579.25,17
,2009-06-23 03:30,23,578.25,578.5,576.5,576.75,61
,2009-06-23 04:00,23,578,578.25,577.25,578.25,11
,2009-06-23 04:30,23,578.75,579,577.25,578,24
,2009-06-23 05:00,23,578,578.75,577.5,577.5,18
,2009-06-23 05:30,23,577.75,579,577.75,578.75,40
,2009-06-23 09:30,23,578.5,578.5,570,575,2309
,2009-06-23 10:00,23,574.75,575.5,571.25,574,850
,2009-06-23 10:30,23,573.75,577.25,573,575.75,1116
,2009-06-23 11:00,23,575.25,578.75,574.5,578.5,1404
,2009-06-23 11:30,23,578.25,581.25,578,580,779
,2009-06-23 12:00,23,579.5,580.25,573,573.75,717
,2009-06-23 12:30,23,573.75,576.5,573.5,573.5,376
,2009-06-23 13:00,23,573.5,577,573.5,575.75,1986
,2009-06-23 18:00,24,575.25,578.25,574.5,578.25,294
,2009-06-23 18:30,24,577.5,577.75,577,577.75,38
,2009-06-23 19:00,24,577.75,577.75,576.75,576.75,50
,2009-06-23 19:30,24,576,576,574,575,80
,2009-06-23 20:00,24,575.25,575.25,573.75,573.75,19
,2009-06-23 20:30,24,573.75,574.5,573,573.5,39
,2009-06-23 21:30,24,574.25,574.5,573.25,573.25,84
,2009-06-23 22:00,24,573.25,573.25,573.25,573.25,9
,2009-06-23 22:30,24,573.5,573.5,573,573,49
,2009-06-23 23:00,24,573.5,573.5,573.5,573.5,86
,2009-06-23 23:30,24,574,574,573.25,573.25,4
,2009-06-24 00:00,24,574,574.25,574,574.25,2
,2009-06-24 00:30,24,574,574,573,573,12
,2009-06-24 01:00,24,574,574.5,573.75,574.5,5
,2009-06-24 01:30,24,575,576.25,575,576.25,41
,2009-06-24 02:00,24,576.75,578,576.75,577.5,26
,2009-06-24 02:30,24,577.5,578.5,577.5,578.25,88
,2009-06-24 03:00,24,578.25,581.25,578.25,580.25,95
,2009-06-24 03:30,24,580.25,580.75,580,580.75,184
,2009-06-24 04:00,24,580.25,580.75,579.75,580.5,59
,2009-06-24 04:30,24,580.5,581,580,580,31
,2009-06-24 05:00,24,580.25,581.25,580.25,581,98
,2009-06-24 05:30,24,580.25,580.5,579,580.5,187
,2009-06-24 09:30,24,579,579.5,571,576,4151
,2009-06-24 10:00,24,576,576.5,572.25,572.5,1657
,2009-06-24 10:30,24,572.5,573,570.5,571,1403
,2009-06-24 11:00,24,571.25,571.5,568.75,569,1375
,2009-06-24 11:30,24,569,569.25,565.5,567,1772
,2009-06-24 12:00,24,566.75,571.75,566.5,570.5,871
,2009-06-24 12:30,24,570,570.25,565,565.5,1240
,2009-06-24 13:00,24,565.75,568.75,565.25,566.75,1914
,2009-06-24 18:00,25,566.25,568,566.25,567.5,108
,2009-06-24 18:30,25,566.5,566.5,563.25,565,91
,2009-06-24 19:00,25,564.25,565,564.25,565,19
,2009-06-24 19:30,25,564.25,564.25,564.25,564.25,1
,2009-06-24 20:00,25,564.5,564.5,563,563,9
,2009-06-24 20:30,25,563,563,563,563,1
,2009-06-24 21:00,25,564.25,564.25,564.25,564.25,2
,2009-06-24 21:30,25,564.5,565,564.5,565,14
,2009-06-24 22:00,25,565.25,566.75,565.25,566.25,62
,2009-06-24 22:30,25,566,566.75,566,566.75,20
,2009-06-24 23:00,25,567,567.75,567,567.75,16
,2009-06-24 23:30,25,567.25,568.25,567.25,568.25,4
,2009-06-25 00:00,25,568.25,569.25,568.25,569,16
,2009-06-25 00:30,25,569.25,569.5,569,569.5,11
,2009-06-25 01:30,25,568.75,568.75,568.5,568.5,3
,2009-06-25 02:00,25,569,569,568.5,569,13
,2009-06-25 02:30,25,568,568,568,568,1
,2009-06-25 03:00,25,567.75,567.75,567,567,15
,2009-06-25 03:30,25,566,566,564.75,565.5,31
,2009-06-25 04:00,25,566,567.25,566,567,29
,2009-06-25 04:30,25,566.75,566.75,566.5,566.5,18
,2009-06-25 05:00,25,566.5,568,565,565,32
,2009-06-25 05:30,25,565.75,566,563,563,172
,2009-06-25 09:30,25,565,565,555.75,558.75,3509
,2009-06-25 10:00,25,558.75,563.25,558.25,562.5,1230
,2009-06-25 10:30,25,562.75,566.25,562.5,565.75,731
,2009-06-25 11:00,25,566.25,567,564.25,565.5,773
,2009-06-25 11:30,25,565.25,565.5,561.5,562.25,584
,2009-06-25 12:00,25,562,563.25,561,562.75,608
,2009-06-25 12:30,25,563,563,560.25,561.5,1016
,2009-06-25 13:00,25,561.75,562.75,560,560.25,2513
,2009-06-25 18:00,26,561,561.5,561,561,36
,2009-06-25 18:30,26,561.5,562.5,561.25,562.5,56
,2009-06-25 19:00,26,562.75,563,561.5,563,15
,2009-06-25 19:30,26,561.25,561.25,561.25,561.25,1
,2009-06-25 20:00,26,561.75,561.75,561.75,561.75,1
,2009-06-25 20:30,26,561.5,561.75,561.5,561.75,2
,2009-06-25 21:00,26,561.5,561.5,561.25,561.25,6
,2009-06-25 21:30,26,561.5,561.5,561.5,561.5,2
,2009-06-25 22:00,26,561.5,561.5,561.5,561.5,1
,2009-06-25 22:30,26,561.75,561.75,561.5,561.5,4
,2009-06-25 23:00,26,561.5,561.75,561.5,561.75,2
,2009-06-25 23:30,26,561.5,563.75,561.5,563.75,11
,2009-06-26 00:00,26,562.25,563.25,562.25,563.25,5
,2009-06-26 01:00,26,563.25,563.25,563,563,2
,2009-06-26 01:30,26,562.5,564,562.5,562.5,50
,2009-06-26 02:00,26,563,564,563,563.75,23
,2009-06-26 02:30,26,564,565.5,563.75,565.5,85
,2009-06-26 03:00,26,565,566.75,565,565.25,119
,2009-06-26 03:30,26,566.5,566.75,563.5,564,66
,2009-06-26 04:00,26,562.5,565,562.25,565,22
,2009-06-26 04:30,26,565.25,565.25,564.5,564.5,4
,2009-06-26 05:00,26,564.5,565.5,563,563.75,66
,2009-06-26 05:30,26,564.25,564.75,563.75,563.75,75
,2009-06-26 09:30,26,561.5,562,559,561.25,2301
,2009-06-26 10:00,26,561.5,563.5,560.5,561.25,1121
,2009-06-26 10:30,26,561.25,562.25,560.25,561.25,495
,2009-06-26 11:00,26,561.25,563.5,561.25,562,811
,2009-06-26 11:30,26,562,565.25,561,564.25,604
,2009-06-26 12:00,26,564.5,565.25,562.75,565,593
,2009-06-26 12:30,26,565,565.25,562.5,562.5,388
,2009-06-26 13:00,26,562.75,564.5,561,562,2654
,2009-06-28 18:00,29,562,566,561.75,565.5,239
,2009-06-28 18:30,29,565,568.25,565,568,130
,2009-06-28 19:00,29,567.5,567.75,566.5,566.75,37
,2009-06-28 19:30,29,567,567.5,564.5,564.5,65
,2009-06-28 20:00,29,565.5,567.5,565.5,567.5,7
,2009-06-28 20:30,29,567.5,568,566.75,567,53
,2009-06-28 21:30,29,566.75,567.75,565.75,567,20
,2009-06-28 22:00,29,567.5,567.5,567.25,567.25,6
,2009-06-28 22:30,29,567,567,565.5,565.5,5
,2009-06-28 23:00,29,566,567.5,566,567,7
,2009-06-28 23:30,29,567.25,567.5,567.25,567.25,4
,2009-06-29 00:00,29,567.25,567.25,567,567,2
,2009-06-29 00:30,29,566.25,566.75,565.75,565.75,14
,2009-06-29 01:00,29,565.75,566,565,565,13
,2009-06-29 01:30,29,564.5,564.5,563.25,563.5,32
,2009-06-29 02:00,29,563.5,567.5,560,560,168
,2009-06-29 02:30,29,561.25,562.25,559,562.25,92
,2009-06-29 03:00,29,560.75,562,560.5,561.5,18
,2009-06-29 03:30,29,561.5,561.75,561.5,561.75,20
,2009-06-29 04:00,29,561.75,566,561.75,563,67
,2009-06-29 04:30,29,564,566,564,566,81
,2009-06-29 05:00,29,566,567,564.25,566.5,188
,2009-06-29 05:30,29,566.25,567.25,566.25,567,58
,2009-06-29 09:30,29,568,568.25,557.5,562,5044
,2009-06-29 10:00,29,561.75,562.5,558.75,559,1776
,2009-06-29 10:30,29,559,559.5,556.5,557.25,1721
,2009-06-29 11:00,29,557.5,558,554,557,3689
,2009-06-29 11:30,29,557.25,558.25,555.5,557,1527
,2009-06-29 12:00,29,557,559,556.5,556.75,1015
,2009-06-29 12:30,29,557.25,560.75,556,558.5,1219
,2009-06-29 13:00,29,558.75,560,556.5,559.75,2327
,2009-06-29 18:00,30,558,559.5,558,558.5,121
,2009-06-29 18:30,30,558.5,559.5,558.5,559.25,43
,2009-06-29 19:00,30,559.25,560,558.75,560,20
,2009-06-29 19:30,30,560,560.75,560,560.25,51
,2009-06-29 20:00,30,560.5,562.5,560,562.5,134
,2009-06-29 20:30,30,562.25,562.75,561.25,562,112
,2009-06-29 21:00,30,562,562.25,562,562,9
,2009-06-29 21:30,30,562.25,562.75,562,562,63
,2009-06-29 22:00,30,562,562.25,561.5,561.5,22
,2009-06-29 22:30,30,562,562,561.5,562,3
,2009-06-29 23:00,30,562,562,561.25,561.25,8
,2009-06-29 23:30,30,562,563,562,563,13
,2009-06-30 00:30,30,562.5,565.75,561.5,565.75,213
,2009-06-30 01:00,30,565.5,566,565,565.25,38
,2009-06-30 01:30,30,565.25,565.5,563,563,92
,2009-06-30 02:00,30,564,564.25,562.5,562.5,22
,2009-06-30 02:30,30,562,565.25,562,565.25,39
,2009-06-30 03:00,30,564.75,565.75,563.25,563.25,97
,2009-06-30 03:30,30,563.25,566,562.5,565,48
,2009-06-30 04:00,30,565.25,565.25,564.25,564.25,112
,2009-06-30 04:30,30,564.25,564.5,563.25,563.25,31
,2009-06-30 05:00,30,563.25,563.25,562,562,29
,2009-06-30 05:30,30,561.75,561.75,560.75,561.75,86
,2009-06-30 09:30,30,551,551.25,525,529.25,13695
,2009-06-30 10:00,30,529.25,539.25,528.75,538,4972
,2009-06-30 10:30,30,537.5,543.75,536.5,542,3188
,2009-06-30 11:00,30,542,542.5,538,540,1866
,2009-06-30 11:30,30,539.75,541,538.25,541,1113
,2009-06-30 12:00,30,540.75,543.25,540.5,542.25,1459
,2009-06-30 12:30,30,542,545.75,541,543,1902
,2009-06-30 13:00,30,543,547,530.75,544,9547
,2009-06-30 18:00,1,541.75,547,541.5,542.75,843
,2009-06-30 18:30,1,543.25,545,543.25,545,85
,2009-06-30 19:00,1,544.5,544.5,542.75,544.25,52
,2009-06-30 19:30,1,543.75,544.75,543.25,543.75,42
,2009-06-30 20:00,1,543,544.75,543,544.5,90
,2009-06-30 20:30,1,544.75,544.75,540.75,541.75,172
,2009-06-30 21:00,1,541.75,541.75,540.75,541,87
,2009-06-30 21:30,1,541.25,542.5,540.25,542.25,49
,2009-06-30 22:00,1,542.25,543,541.5,541.5,59
,2009-06-30 23:00,1,542.5,544,542.5,544,6
,2009-06-30 23:30,1,543.75,543.75,542.5,542.5,2
,2009-07-01 00:00,1,544,544.25,542.75,542.75,7
,2009-07-01 00:30,1,542.75,544.5,542.5,543,45
,2009-07-01 01:00,1,544,544.5,544,544.5,13
,2009-07-01 01:30,1,544,544.75,544,544.75,33
,2009-07-01 02:00,1,543.25,545.5,543.25,545.25,52
,2009-07-01 02:30,1,545.5,545.5,545.5,545.5,96
,2009-07-01 03:00,1,545.25,547.5,543.25,547.5,65
,2009-07-01 03:30,1,548,548.5,547,548,107
,2009-07-01 04:00,1,548,548.75,548,548.25,246
,2009-07-01 04:30,1,548.25,548.75,547.75,548.5,252
,2009-07-01 05:00,1,547.75,548.25,547.75,548.25,87
,2009-07-01 05:30,1,548.25,549.25,547.75,549,153
,2009-07-01 06:00,1,549.25,549.75,548.25,548.75,114
,2009-07-01 06:30,1,548.75,548.75,548.5,548.5,85
,2009-07-01 07:00,1,548.5,549.5,548.5,549.25,34
,2009-07-01 09:30,1,545.75,546.25,536.5,537,9569
,2009-07-01 10:00,1,537,538.5,532.5,532.5,4468
,2009-07-01 10:30,1,532.5,534.5,529.75,534,2751
,2009-07-01 11:00,1,534,534.5,531.25,532.5,1288
,2009-07-01 11:30,1,532.25,534.5,531.75,532.25,1139
,2009-07-01 12:00,1,532.5,536,530.75,531.5,1394
,2009-07-01 12:30,1,531.5,535.5,531.25,534.5,1210
,2009-07-01 13:00,1,534.5,537,531,536,2784
,2009-07-01 18:00,2,536,540.5,535.5,540,237
,2009-07-01 18:30,2,540,540.75,539,539.25,19
,2009-07-01 19:00,2,539.25,539.75,539.25,539.5,11
,2009-07-01 19:30,2,539.75,539.75,537,537.75,73
,2009-07-01 20:00,2,537.75,537.75,534.75,536.5,180
,2009-07-01 20:30,2,536.25,537,536.25,537,27
,2009-07-01 21:00,2,536.5,536.5,536.5,536.5,4
,2009-07-01 21:30,2,536.5,537.5,536.5,537.25,3
,2009-07-01 22:00,2,537.75,537.75,537.25,537.25,13
,2009-07-01 22:30,2,537.5,538,537.5,538,5
,2009-07-01 23:00,2,537.5,537.5,537.5,537.5,1
,2009-07-01 23:30,2,537.25,537.75,537.25,537.25,18
,2009-07-02 00:00,2,537.25,538,537.25,538,14
,2009-07-02 00:30,2,538.25,539.5,538.25,538.75,19
,2009-07-02 01:00,2,539,539,538.75,539,3
,2009-07-02 01:30,2,538.25,539.25,538,539.25,14
,2009-07-02 02:00,2,538.75,538.75,538.25,538.5,9
,2009-07-02 02:30,2,538.5,542,538.5,539,126
,2009-07-02 03:00,2,538.75,541,538.75,540,107
,2009-07-02 03:30,2,540.25,540.75,539.75,540.25,46
,2009-07-02 04:00,2,540,540,538.75,539.5,81
,2009-07-02 04:30,2,540,540.75,537.25,537.25,220
,2009-07-02 05:00,2,537,537,532.75,533,366
,2009-07-02 05:30,2,533.5,534.75,531.25,532,103
,2009-07-02 06:00,2,532,533.25,532,533.25,12
,2009-07-02 06:30,2,533.25,533.5,531.75,533.25,54
,2009-07-02 07:00,2,533.25,533.25,531.75,532.25,62
,2009-07-02 09:30,2,531,537,528.5,533.75,5857
,2009-07-02 10:00,2,534,534.75,531.25,532.5,2304
,2009-07-02 10:30,2,532.75,533.25,529.25,530.75,1806
,2009-07-02 11:00,2,530.5,532.75,530.5,531,1258
,2009-07-02 11:30,2,531.25,533.25,530.75,533,927
,2009-07-02 12:00,2,533,535.25,532.25,534.5,1344
,2009-07-02 12:30,2,534.75,535,532.75,533.75,1137
,2009-07-02 13:00,2,533.5,534,527.25,528.75,3474
,2009-07-05 18:00,6,529.25,530.75,526,529.75,893
,2009-07-05 18:30,6,529.5,529.75,529,529,49
,2009-07-05 19:00,6,529.25,529.5,528.25,528.5,137
,2009-07-05 19:30,6,529,529,528.25,529,11
,2009-07-05 20:00,6,528.75,529,527.5,527.5,39
,2009-07-05 20:30,6,527.5,527.5,526.5,527.25,101
,2009-07-05 21:00,6,527,527,526,527,65
,2009-07-05 21:30,6,526.5,526.5,526,526.25,218
,2009-07-05 22:00,6,526.25,527.5,526.25,527.25,44
,2009-07-05 22:30,6,527,528.75,527,528,82
,2009-07-05 23:00,6,528.25,529.5,528,528,76
,2009-07-05 23:30,6,528,528.25,527.25,527.25,14
,2009-07-06 00:00,6,527.25,527.5,527,527.5,21
,2009-07-06 00:30,6,527.25,528,527.25,528,23
,2009-07-06 01:00,6,527.75,528,527.5,527.75,30
,2009-07-06 01:30,6,527.5,529.75,527.5,528.25,87
,2009-07-06 02:00,6,529.25,529.25,526.25,526.5,211
,2009-07-06 02:30,6,526.5,526.5,525.5,526,319
,2009-07-06 03:00,6,525.5,525.75,521.75,524.5,512
,2009-07-06 03:30,6,524.5,524.5,523.25,523.75,119
,2009-07-06 04:00,6,523.25,524.25,522.5,523.25,150
,2009-07-06 04:30,6,523.25,523.5,519.75,520.5,344
,2009-07-06 05:00,6,521.25,522.5,519.75,522,165
,2009-07-06 05:30,6,521.5,523.75,520,523,112
,2009-07-06 06:00,6,522.5,523,521.5,522.75,174
,2009-07-06 06:30,6,522.75,523.75,522.5,523,93
,2009-07-06 07:00,6,523.25,524,522.75,524,46
,2009-07-06 09:30,6,522,528.25,519,523.75,6491
,2009-07-06 10:00,6,524,526.5,523.5,525,1407
,2009-07-06 10:30,6,524.75,526.5,523.75,524,1084
,2009-07-06 11:00,6,524.25,525.25,524,524,880
,2009-07-06 11:30,6,524.25,524.25,519.5,520.25,1394
,2009-07-06 12:00,6,520.25,523.75,519.5,522.25,1400
,2009-07-06 12:30,6,522,523.75,521.25,522.25,1321
,2009-07-06 13:00,6,522.25,522.25,517.75,517.75,2588
,2009-07-06 18:00,7,519.25,524.25,518.5,524,466
,2009-07-06 18:30,7,523.25,524,523,523.25,92
,2009-07-06 19:00,7,523.25,523.75,523,523.25,46
,2009-07-06 19:30,7,523,523.75,522.75,523.75,13
,2009-07-06 20:00,7,523,523.75,523,523,31
,2009-07-06 20:30,7,523.25,524,522.75,523.75,67
,2009-07-06 21:00,7,523.25,524,523,524,26
,2009-07-06 21:30,7,524,524.25,523,523,73
,2009-07-06 22:00,7,522.75,523.5,522.75,523.5,4
,2009-07-06 22:30,7,523.5,523.75,523.5,523.75,54
,2009-07-06 23:00,7,523.75,523.75,523.5,523.75,28
,2009-07-06 23:30,7,524,524.25,524,524.25,10
,2009-07-07 00:00,7,524.25,524.5,524.25,524.25,13
,2009-07-07 00:30,7,524.25,524.25,524,524,10
,2009-07-07 01:00,7,524.5,524.5,524,524,10
,2009-07-07 01:30,7,524.25,524.25,523.5,523.5,19
,2009-07-07 02:00,7,523.75,524.25,523.5,524,64
,2009-07-07 02:30,7,524,524,523.5,523.75,62
,2009-07-07 03:00,7,524,524,523.25,524,21
,2009-07-07 03:30,7,524.25,524.25,523.75,524.25,134
,2009-07-07 04:00,7,524.25,525.5,524,525.25,141
,2009-07-07 04:30,7,525.25,525.25,524.25,525.25,114
,2009-07-07 05:00,7,525,527.25,525,526.25,184
,2009-07-07 05:30,7,526,527,523.5,525.25,122
,2009-07-07 06:00,7,524.25,525.5,523.75,525.5,87
,2009-07-07 06:30,7,525.5,525.75,523.75,524.5,80
,2009-07-07 07:00,7,524.25,524.25,523.5,524.25,58
,2009-07-07 09:30,7,520,525,517,521.75,7851
,2009-07-07 10:00,7,521.75,522,519,520.25,3279
,2009-07-07 10:30,7,520.25,522.5,517.25,518.25,2959
,2009-07-07 11:00,7,518.5,519.75,516.25,517.5,2683
,2009-07-07 11:30,7,517.5,522,515,520,2949
,2009-07-07 12:00,7,520,523.5,519,521.75,1879
,2009-07-07 12:30,7,521.5,523.75,516.5,517.75,2481
,2009-07-07 13:00,7,517.75,518,512,512.25,7061
,2009-07-07 18:00,8,513.25,514,512.5,513,366
,2009-07-07 18:30,8,513.75,514,513.25,513.75,37
,2009-07-07 19:00,8,513.75,513.75,513.25,513.75,28
,2009-07-07 19:30,8,513.25,514,513.25,513.5,13
,2009-07-07 20:00,8,513.5,514.5,513.5,514.5,98
,2009-07-07 20:30,8,514,515,513.75,514.75,99
,2009-07-07 21:00,8,514,514.75,514,514.5,7
,2009-07-07 21:30,8,514.5,515,514.5,515,38
,2009-07-07 22:00,8,514.5,514.5,513.75,513.75,7
,2009-07-07 22:30,8,514,515,513.75,515,4
,2009-07-07 23:00,8,514,515.25,513.5,513.5,8
,2009-07-07 23:30,8,513.5,514.75,513.5,514.75,2
,2009-07-08 00:00,8,514.5,514.5,514.5,514.5,1
,2009-07-08 00:30,8,515,515,514,514.25,11
,2009-07-08 01:00,8,514.25,514.25,514,514,5
,2009-07-08 01:30,8,514,514,512.75,513.25,44
,2009-07-08 02:00,8,514,516.25,514,515.5,163
,2009-07-08 02:30,8,515.75,516.25,515.5,515.75,8
,2009-07-08 03:00,8,515.75,516.75,515.5,515.5,78
,2009-07-08 03:30,8,515,518.5,515,518,105
,2009-07-08 04:00,8,518,519,517.75,518.5,339
,2009-07-08 04:30,8,519,519.5,518.5,519.25,276
,2009-07-08 05:00,8,519.5,520,518.5,518.75,97
,2009-07-08 05:30,8,519,519,516.5,518,56
,2009-07-08 06:00,8,517,517,515.5,515.5,96
,2009-07-08 06:30,8,515.5,515.75,514.25,514.25,187
,2009-07-08 07:00,8,514.25,515.25,514,514,75
,2009-07-08 09:30,8,514,523.25,513.25,520.75,7338
,2009-07-08 10:00,8,521,521.75,515,515.5,3948
,2009-07-08 10:30,8,515.25,517.25,514,516,2180
,2009-07-08 11:00,8,516.25,516.75,514,515.25,1761
,2009-07-08 11:30,8,515.5,519.25,514.75,518,1813
,2009-07-08 12:00,8,518,520.75,517.5,519.75,1279
,2009-07-08 12:30,8,519.5,521,516,516.25,2248
,2009-07-08 13:00,8,516.25,518.5,515.25,518.25,3268
,2009-07-08 18:00,9,520,523,519,522,496
,2009-07-08 18:30,9,522,522.5,521.75,521.75,48
,2009-07-08 19:00,9,521.5,521.5,521.25,521.5,23
,2009-07-08 19:30,9,521.75,522.25,521.5,522.25,58
,2009-07-08 20:00,9,522.25,522.75,521.5,522.5,25
,2009-07-08 20:30,9,522.75,523,521.5,521.5,37
,2009-07-08 21:00,9,521.5,522,521.5,521.5,9
,2009-07-08 21:30,9,522,522,521.5,521.5,8
,2009-07-08 22:00,9,522,522.25,521.75,522.25,7
,2009-07-08 22:30,9,522,522.5,522,522.5,7
,2009-07-08 23:00,9,522.75,523,522,522.5,22
,2009-07-08 23:30,9,522,522,521.75,521.75,11
,2009-07-09 00:00,9,521.75,521.75,521.75,521.75,2
,2009-07-09 00:30,9,522.25,522.5,522.25,522.5,9
,2009-07-09 01:00,9,522.75,522.75,522.25,522.75,37
,2009-07-09 01:30,9,522.75,523.25,522.5,523.25,112
,2009-07-09 02:00,9,523.25,523.5,522,523.25,63
,2009-07-09 02:30,9,523.75,524,523.25,523.75,86
,2009-07-09 03:00,9,523.75,523.75,522.75,523.75,85
,2009-07-09 03:30,9,523.75,524,522.5,523,77
,2009-07-09 04:00,9,523,524,522.75,523,50
,2009-07-09 04:30,9,523.75,525,523,525,199
,2009-07-09 05:00,9,524.75,526.75,524.5,526.5,296
,2009-07-09 05:30,9,526.75,526.75,523,523.75,219
,2009-07-09 06:00,9,523.25,526.25,523,526,141
,2009-07-09 06:30,9,526,526,522.5,524,101
,2009-07-09 07:00,9,524,524,522.5,523,89
,2009-07-09 09:30,9,522.5,532,522,524.75,8421
,2009-07-09 10:00,9,525,525.75,521.75,523,2693
,2009-07-09 10:30,9,523,526.25,522.25,523,1776
,2009-07-09 11:00,9,523,524.5,522.25,524,1815
,2009-07-09 11:30,9,523.75,525,523,524,1221
,2009-07-09 12:00,9,524.25,525,523,524,1295
,2009-07-09 12:30,9,524,527.75,523,523.5,1820
,2009-07-09 13:00,9,523.25,524.75,521,522.25,3502
,2009-07-09 18:00,10,522.25,523,521.5,522.25,308
,2009-07-09 18:30,10,522.5,523,522.25,522.25,48
,2009-07-09 19:00,10,522,522.25,521.75,521.75,60
,2009-07-09 19:30,10,522,522.75,521.5,521.5,30
,2009-07-09 20:00,10,522.25,522.25,522,522,13
,2009-07-09 20:30,10,521.75,522,521.25,521.75,32
,2009-07-09 21:00,10,521.75,522,521.75,521.75,21
,2009-07-09 21:30,10,521.5,522,521.5,521.5,26
,2009-07-09 22:00,10,521.5,521.5,521.25,521.5,16
,2009-07-09 22:30,10,521.75,521.75,521.5,521.5,13
,2009-07-09 23:00,10,521.75,521.75,521.25,521.25,49
,2009-07-09 23:30,10,521.25,521.5,521,521.25,22
,2009-07-10 00:00,10,521.5,521.75,521.5,521.75,7
,2009-07-10 00:30,10,521.75,521.75,521.5,521.5,26
,2009-07-10 01:00,10,521.5,522,521,521,20
,2009-07-10 01:30,10,521.25,522,521,521,55
,2009-07-10 02:00,10,521.25,522,521,521,32
,2009-07-10 02:30,10,521,521.5,521,521.25,100
,2009-07-10 03:00,10,521.25,523.75,521.25,522,386
,2009-07-10 03:30,10,522,522.5,522,522,46
,2009-07-10 04:00,10,522.5,522.75,522,522,43
,2009-07-10 04:30,10,522,522.25,522,522.25,66
,2009-07-10 05:00,10,522,522.25,521.5,521.5,47
,2009-07-10 05:30,10,521.5,521.75,521,521.25,180
,2009-07-10 06:00,10,521.25,521.25,520,520.5,471
,2009-07-10 06:30,10,520.25,520.75,519.75,519.75,195
,2009-07-10 07:00,10,519.75,520,518.75,519.25,160
,2009-07-10 09:30,10,517,518.75,515,515,7956
,2009-07-10 10:00,10,515.25,516.5,514.25,515.5,4627
,2009-07-10 10:30,10,515.5,519.5,515.25,517.25,2120
,2009-07-10 11:00,10,517,519.5,517,518.75,1380
,2009-07-10 11:30,10,519,521.75,518.5,519.25,2434
,2009-07-10 12:00,10,519.25,520,518,518,856
,2009-07-10 12:30,10,518,519.75,518,519,1013
,2009-07-10 13:00,10,519,520,518.25,518.25,2537
,2009-07-12 18:00,13,520,527,520,525.75,895
,2009-07-12 18:30,13,525.75,525.75,523.75,525.5,119
,2009-07-12 19:00,13,525.25,525.25,524.25,524.25,27
,2009-07-12 19:30,13,524,524.75,523.75,524,52
,2009-07-12 20:00,13,523.75,525,523.75,524,17
,2009-07-12 20:30,13,523.75,524.5,523.5,523.5,17
,2009-07-12 21:00,13,523.5,523.5,523.25,523.25,15
,2009-07-12 21:30,13,524,524,522.5,522.5,61
,2009-07-12 22:00,13,523,523,522,522,10
,2009-07-12 22:30,13,522.25,522.25,521.5,522,17
,2009-07-12 23:00,13,521.5,523,521.5,521.5,40
,2009-07-12 23:30,13,521.5,521.5,521,521,10
,2009-07-13 00:00,13,520.75,520.75,520,520,12
,2009-07-13 00:30,13,520.5,521.5,520,520.75,12
,2009-07-13 01:00,13,520.75,521.25,520,521.25,67
,2009-07-13 01:30,13,521.25,521.25,517,518.25,89
,2009-07-13 02:00,13,518.25,518.5,518.25,518.5,7
,2009-07-13 02:30,13,518,519,518,519,5
,2009-07-13 03:00,13,519.75,521.25,518.75,519.75,94
,2009-07-13 03:30,13,519.75,519.75,518.75,519,104
,2009-07-13 04:00,13,519.75,520,518.75,518.75,37
,2009-07-13 04:30,13,519,520,518,518.5,123
,2009-07-13 05:00,13,519.5,520.25,518.75,519,71
,2009-07-13 05:30,13,519,519.5,518.25,518.25,67
,2009-07-13 06:00,13,519,519.5,518.75,518.75,45
,2009-07-13 06:30,13,519,519.25,518.25,518.75,38
,2009-07-13 07:00,13,518.75,519.25,518.5,518.5,65
,2009-07-13 09:30,13,518,526,517,525.5,7631
,2009-07-13 10:00,13,525.25,526,522.75,525.75,3201
,2009-07-13 10:30,13,525.75,536,525.75,533.5,6007
,2009-07-13 11:00,13,533.25,535.75,532.5,535.25,2325
,2009-07-13 11:30,13,535.5,542.25,535.5,539.75,5422
,2009-07-13 12:00,13,540,541.75,538,538,2103
,2009-07-13 12:30,13,538,544,538,542,3477
,2009-07-13 13:00,13,541.75,544.75,541,542.75,3678
,2009-07-13 18:00,14,542.25,544.5,542.25,543.25,474
,2009-07-13 18:30,14,543,543.25,542.25,542.5,77
,2009-07-13 19:00,14,542.25,543,542.25,543,22
,2009-07-13 19:30,14,542.75,543.25,542.75,543,22
,2009-07-13 20:00,14,543,543,542.5,542.5,22
,2009-07-13 20:30,14,542.75,542.75,542.5,542.5,6
,2009-07-13 21:00,14,542.25,542.25,541.5,541.5,30
,2009-07-13 21:30,14,541.5,541.5,541.5,541.5,1
,2009-07-13 22:00,14,541.75,542.75,541.75,542.75,27
,2009-07-13 22:30,14,542,542,541.25,541.25,8
,2009-07-13 23:00,14,541.5,542,541.5,542,37
,2009-07-13 23:30,14,542,542.5,542,542.5,14
,2009-07-14 00:00,14,543.25,543.75,543.25,543.5,48
,2009-07-14 00:30,14,543.75,544,543.5,544,15
,2009-07-14 01:00,14,543.5,544.25,543.5,544.25,76
,2009-07-14 01:30,14,544,544,542,542.5,61
,2009-07-14 02:00,14,542.25,542.5,541,542.5,33
,2009-07-14 02:30,14,542,543.5,542,542.75,56
,2009-07-14 03:00,14,542.25,543.25,541.75,542.25,221
,2009-07-14 03:30,14,542,542.25,541.75,542,87
,2009-07-14 04:00,14,542.25,543,541.25,542.25,178
,2009-07-14 04:30,14,542.25,542.25,541.5,541.5,13
,2009-07-14 05:00,14,542.25,543,542,542.25,50
,2009-07-14 05:30,14,542.25,543.25,542.25,542.75,87
,2009-07-14 06:00,14,542.5,543.25,542,542.75,65
,2009-07-14 06:30,14,543,543.5,542.5,542.75,149
,2009-07-14 07:00,14,542.5,543,542.5,542.5,104
,2009-07-14 09:30,14,542.5,543.25,531.25,531.75,10194
,2009-07-14 10:00,14,531.5,533.25,530,532.75,3533
,2009-07-14 10:30,14,532.75,534.5,532,532.25,2364
,2009-07-14 11:00,14,532.25,532.75,531.5,531.75,960
,2009-07-14 11:30,14,532,532.25,527.75,528.75,2312
,2009-07-14 12:00,14,528.75,528.75,525.5,526.75,2334
,2009-07-14 12:30,14,526.75,530.25,526.75,529.5,1657
,2009-07-14 13:00,14,529.25,531,528.25,529.75,2253
,2009-07-14 18:00,15,530,530,527.75,528.75,152
,2009-07-14 18:30,15,528.75,529.5,528.75,529.5,19
,2009-07-14 19:00,15,529.75,529.75,528.75,529,18
,2009-07-14 19:30,15,528.75,529.75,528.75,529.75,6
,2009-07-14 20:00,15,529.25,530.75,529,530.75,79
,2009-07-14 20:30,15,530.5,530.75,530,530.75,15
,2009-07-14 21:00,15,531,531.25,530.75,530.75,12
,2009-07-14 21:30,15,531,531.25,531,531.25,11
,2009-07-14 22:00,15,531.25,531.5,531.25,531.5,30
,2009-07-14 22:30,15,531.25,531.5,531.25,531.5,27
,2009-07-14 23:00,15,531.25,531.25,530.25,530.25,84
,2009-07-14 23:30,15,530,530.25,530,530.25,15
,2009-07-15 00:00,15,530.75,530.75,530.75,530.75,3
,2009-07-15 00:30,15,530.25,530.5,530,530.25,7
,2009-07-15 01:00,15,530.75,531,530,531,59
,2009-07-15 01:30,15,530.75,531,530.5,530.5,44
,2009-07-15 02:00,15,530.75,531.75,530.5,531.5,392
,2009-07-15 02:30,15,531,531.25,530.5,531.25,24
,2009-07-15 03:00,15,531.5,533.25,531.5,531.75,375
,2009-07-15 03:30,15,532.5,535,532.5,535,180
,2009-07-15 04:00,15,535,535.75,534.25,535,110
,2009-07-15 04:30,15,535.5,538.5,535.5,538,324
,2009-07-15 05:00,15,538,538.25,537,537,514
,2009-07-15 05:30,15,537,538.75,537,538.25,147
,2009-07-15 06:00,15,538,538.5,537.25,537.25,83
,2009-07-15 06:30,15,537,537,535.75,536,96
,2009-07-15 07:00,15,535.75,537,535.5,536.75,110
,2009-07-15 09:30,15,538.25,549,537,545,11575
,2009-07-15 10:00,15,545,546.75,543.25,543.5,2609
,2009-07-15 10:30,15,543.75,543.75,539,541.5,2950
,2009-07-15 11:00,15,541.75,542.5,535.25,536.75,2978
,2009-07-15 11:30,15,536.5,538.25,532.5,533,2315
,2009-07-15 12:00,15,533,535.5,530.75,532,2052
,2009-07-15 12:30,15,532.25,536.5,529.25,532.5,2272
,2009-07-15 13:00,15,532.75,535.5,531.75,534.25,2531
,2009-07-15 18:00,16,534,536,533.75,534.5,119
,2009-07-15 18:30,16,534.5,535.5,534.25,535.5,21
,2009-07-15 19:00,16,535.75,536,534.75,534.75,19
,2009-07-15 19:30,16,534.5,536,534,535.75,44
,2009-07-15 20:00,16,535.5,537,535.5,537,74
,2009-07-15 20:30,16,536.75,536.75,535.25,535.25,15
,2009-07-15 21:00,16,535.5,536,535.5,536,4
,2009-07-15 21:30,16,535.25,536,535.25,536,9
,2009-07-15 22:30,16,536.75,537,536.75,537,3
,2009-07-15 23:00,16,536.25,536.5,536.25,536.5,2
,2009-07-16 00:00,16,536.25,536.5,535.5,535.5,13
,2009-07-16 00:30,16,535.75,535.75,535,535,13
,2009-07-16 01:00,16,534.5,534.75,534.25,534.75,12
,2009-07-16 01:30,16,535,537,535,536,8
,2009-07-16 02:00,16,535.25,535.25,534.75,534.75,7
,2009-07-16 02:30,16,535.5,536.5,535.5,536.5,3
,2009-07-16 03:00,16,535.5,536.25,535,535,15
,2009-07-16 03:30,16,535,535.5,531.25,532,144
,2009-07-16 04:00,16,532,532.5,531.25,531.25,29
,2009-07-16 04:30,16,531.5,531.5,528,528.5,205
,2009-07-16 05:00,16,528.75,530,528.75,530,55
,2009-07-16 05:30,16,530,530,529,530,168
,2009-07-16 06:00,16,530,530,528.75,529.5,37
,2009-07-16 06:30,16,529.5,530,529.5,529.75,65
,2009-07-16 07:00,16,530,530.5,529.5,529.75,146
,2009-07-16 09:30,16,531,544.5,530,543.5,8778
,2009-07-16 10:00,16,543.5,548.75,540.25,542.25,5449
,2009-07-16 10:30,16,542.5,542.5,537,541.5,2429
,2009-07-16 11:00,16,541.75,543.75,540,542.5,1877
,2009-07-16 11:30,16,542.5,543.5,538.75,540.75,1934
,2009-07-16 12:00,16,540.75,542.5,539.5,541,944
,2009-07-16 12:30,16,541,541.75,535.25,535.5,1704
,2009-07-16 13:00,16,535.5,536.5,531.5,534,3706
,2009-07-16 18:00,17,533,535,532.75,534.25,182
,2009-07-16 18:30,17,534.5,535,534.25,534.25,9
,2009-07-16 19:00,17,534.25,534.75,534.25,534.5,6
,2009-07-16 19:30,17,534.25,534.5,534.25,534.25,5
,2009-07-16 20:00,17,534,534,533.25,533.25,28
,2009-07-16 20:30,17,533.25,533.75,532.75,533.75,35
,2009-07-16 21:00,17,533.5,535,533,533,21
,2009-07-16 21:30,17,533.75,534.75,533.75,534.75,13
,2009-07-16 22:00,17,534,534,534,534,2
,2009-07-16 22:30,17,534.25,534.75,534.25,534.5,11
,2009-07-16 23:00,17,534.75,535.25,534.75,535.25,26
,2009-07-16 23:30,17,535.75,536.75,535.75,536.75,24
,2009-07-17 00:00,17,536.5,538,536.5,538,67
,2009-07-17 00:30,17,538,538.25,537.5,538.25,13
,2009-07-17 01:00,17,538,538.25,537.5,538.25,8
,2009-07-17 01:30,17,537.5,537.75,537.5,537.5,23
,2009-07-17 02:00,17,537.5,539,537.5,539,23
,2009-07-17 02:30,17,538.75,539.5,538.75,539.5,6
,2009-07-17 03:00,17,539.25,539.5,537.5,539.5,12
,2009-07-17 03:30,17,539.25,540.25,539.25,540.25,31
,2009-07-17 04:00,17,540.25,541,540,540.75,32
,2009-07-17 04:30,17,541,541,540.25,540.25,19
,2009-07-17 05:00,17,540.5,540.5,540.25,540.5,17
,2009-07-17 05:30,17,540.25,540.5,539.75,539.75,35
,2009-07-17 06:00,17,540.25,540.5,539,539.75,22
,2009-07-17 06:30,17,540,540,538.25,538.5,38
,2009-07-17 07:00,17,538.75,540,538,540,33
,2009-07-17 09:30,17,539.5,540,528.75,529.75,5989
,2009-07-17 10:00,17,529.75,533.75,529.5,533.75,2122
,2009-07-17 10:30,17,533.75,539.75,533,539.25,2205
,2009-07-17 11:00,17,539,547.5,538,545,4101
,2009-07-17 11:30,17,545.25,546.75,541.5,542.75,2815
,2009-07-17 12:00,17,543,545.25,540.75,542.5,1222
,2009-07-17 12:30,17,542.5,545.75,541,544,1551
,2009-07-17 13:00,17,544,544.5,539.5,541,1889
,2009-07-19 18:00,20,541.75,544,540.5,543.75,295
,2009-07-19 18:30,20,543.75,544,542.5,543.5,17
,2009-07-19 19:00,20,542.75,544,542.5,542.5,30
,2009-07-19 19:30,20,542.75,543.5,542.75,543.5,4
,2009-07-19 20:00,20,543,544.25,543,544.25,48
,2009-07-19 20:30,20,544.25,544.75,543.5,544.25,13
,2009-07-19 21:00,20,544.5,545.75,544.5,545.75,57
,2009-07-19 21:30,20,545.75,546.5,545.75,546.5,33
,2009-07-19 22:00,20,546.5,546.75,546,546.5,13
,2009-07-19 22:30,20,546.25,546.75,545.75,545.75,21
,2009-07-19 23:00,20,546.5,546.5,546.25,546.25,3
,2009-07-19 23:30,20,546.25,546.75,546.25,546.75,11
,2009-07-20 00:00,20,546.75,547,546.5,547,8
,2009-07-20 00:30,20,547,547.5,546.5,546.5,51
,2009-07-20 01:00,20,547.25,547.25,547.25,547.25,9
,2009-07-20 01:30,20,547.25,547.5,547.25,547.25,28
,2009-07-20 02:00,20,547.25,547.5,546.75,547,44
,2009-07-20 02:30,20,547.75,548.25,547.5,548.25,28
,2009-07-20 03:00,20,548.25,549,547.5,548.75,164
,2009-07-20 03:30,20,548.5,552.75,548.5,550.5,361
,2009-07-20 04:00,20,550.5,551.25,550,551.25,118
,2009-07-20 04:30,20,551,551.25,548.75,550,57
,2009-07-20 05:00,20,550,551.25,549.75,551,26
,2009-07-20 05:30,20,550,550,548,548.75,84
,2009-07-20 06:00,20,548.25,551,548,549.75,103
,2009-07-20 06:30,20,549.75,549.75,546.75,548,98
,2009-07-20 07:00,20,547.5,548.25,546.75,547.5,44
,2009-07-20 09:30,20,549.75,553.75,539,540.75,8821
,2009-07-20 10:00,20,540.75,543.75,536,542.5,3113
,2009-07-20 10:30,20,542.5,542.5,536.25,539.25,3297
,2009-07-20 11:00,20,539.5,541.25,537,538.5,1654
,2009-07-20 11:30,20,538.5,540.25,538,538,851
,2009-07-20 12:00,20,538,538.75,531.75,534.5,2985
,2009-07-20 12:30,20,534.25,536.75,533.5,536.25,1206
,2009-07-20 13:00,20,536.5,543.25,536.25,542.25,2894
,2009-07-20 18:00,21,542.25,544.25,540,543.75,446
,2009-07-20 18:30,21,544,544.25,543.25,544,22
,2009-07-20 19:00,21,544,544,543.25,544,18
,2009-07-20 19:30,21,543.75,543.75,543.5,543.5,4
,2009-07-20 20:00,21,543.25,543.25,543.25,543.25,3
,2009-07-20 20:30,21,543,543.5,542.5,542.5,7
,2009-07-20 21:00,21,542.75,542.75,542,542,18
,2009-07-20 21:30,21,541.75,541.75,541.25,541.25,5
,2009-07-20 22:00,21,542,542,541.25,541.75,40
,2009-07-20 22:30,21,541.75,541.75,541.75,541.75,11
,2009-07-20 23:00,21,541.75,541.75,541.5,541.5,3
,2009-07-20 23:30,21,541.25,541.5,541.25,541.5,5
,2009-07-21 00:30,21,542.25,542.25,541.75,541.75,4
,2009-07-21 01:00,21,541.5,541.5,541.5,541.5,8
,2009-07-21 01:30,21,541.75,542.75,541.75,541.75,29
,2009-07-21 02:00,21,542,542.75,542,542,5
,2009-07-21 02:30,21,542.25,542.5,542,542,28
,2009-07-21 03:00,21,542,542,541.25,541.25,34
,2009-07-21 03:30,21,541.5,542,541,541.5,37
,2009-07-21 04:00,21,542,542,541.5,541.5,22
,2009-07-21 04:30,21,542,542,541.25,541.75,16
,2009-07-21 05:00,21,541.75,541.75,541.75,541.75,10
,2009-07-21 05:30,21,541.5,541.5,540.5,540.5,126
,2009-07-21 06:00,21,540.5,540.5,539,539,72
,2009-07-21 06:30,21,539.5,539.5,538.25,538.25,57
,2009-07-21 07:00,21,538.5,538.75,538.25,538.5,26
,2009-07-21 09:30,21,539.5,542.5,535,538.5,6942
,2009-07-21 10:00,21,538.5,539.75,536.75,538,1484
,2009-07-21 10:30,21,537.75,538.5,533.25,534,3001
,2009-07-21 11:00,21,534,538,533.5,536.75,1613
,2009-07-21 11:30,21,536.75,537,534.25,534.5,541
,2009-07-21 12:00,21,534.75,535.25,533,533.75,1143
,2009-07-21 12:30,21,533.75,534.5,530.25,533.25,2593
,2009-07-21 13:00,21,533,535.5,532,534.75,2281
,2009-07-21 18:00,22,531,532.5,529.5,530,886
,2009-07-21 18:30,22,529.75,530.25,529.5,530.25,93
,2009-07-21 19:00,22,530.25,530.5,529.75,529.75,40
,2009-07-21 19:30,22,529.75,530.25,529.75,530,26
,2009-07-21 20:00,22,529.75,530.25,529.75,530,46
,2009-07-21 20:30,22,530,530.5,530,530.25,55
,2009-07-21 21:00,22,530,530.5,529.75,530.5,36
,2009-07-21 21:30,22,530.25,530.5,530.25,530.25,10
,2009-07-21 22:00,22,530.5,531,530.5,531,15
,2009-07-21 22:30,22,530.75,530.75,529.75,530.25,12
,2009-07-21 23:00,22,530.25,530.25,529.5,529.75,50
,2009-07-21 23:30,22,529.5,529.75,529.5,529.75,25
,2009-07-22 00:00,22,530.25,530.5,530.25,530.5,15
,2009-07-22 00:30,22,529.75,530.5,529.25,530.25,108
,2009-07-22 01:00,22,529.75,530.25,529.75,529.75,5
,2009-07-22 01:30,22,529.75,530.25,529.75,530,5
,2009-07-22 02:00,22,529.75,530,529.25,529.75,129
,2009-07-22 02:30,22,529.75,530.5,529.25,529.5,239
,2009-07-22 03:00,22,529.75,529.75,529.25,529.25,114
,2009-07-22 03:30,22,529.75,529.75,529.5,529.5,24
,2009-07-22 04:00,22,529.5,529.5,528.5,529,160
,2009-07-22 04:30,22,529,530.5,529,530,69
,2009-07-22 05:00,22,530,530.25,530,530,11
,2009-07-22 05:30,22,530.25,530.25,529.5,529.5,16
,2009-07-22 06:00,22,529.75,530,529.75,530,7
,2009-07-22 06:30,22,530.25,531.25,530,530.75,40
,2009-07-22 07:00,22,530.75,530.75,529.75,529.75,79
,2009-07-22 09:30,22,529.25,530.5,516,519.5,17707
,2009-07-22 10:00,22,519.75,520,513.25,514,5830
,2009-07-22 10:30,22,514,516.5,513.25,516,3004
,2009-07-22 11:00,22,516,518.75,516,518,1965
,2009-07-22 11:30,22,518,519.25,515.75,518.25,1657
,2009-07-22 12:00,22,518.25,523.5,518.25,520.25,2875
,2009-07-22 12:30,22,520.5,524,518.5,523.25,2233
,2009-07-22 13:00,22,523.5,526.5,520.5,521.25,3036
,2009-07-22 18:00,23,522.75,530,522.25,529.75,528
,2009-07-22 18:30,23,529.25,529.75,527.75,527.75,148
,2009-07-22 19:00,23,528,528.75,527.75,527.75,29
,2009-07-22 19:30,23,527.75,527.75,525.25,526,38
,2009-07-22 20:00,23,525.5,526,525.5,525.5,11
,2009-07-22 20:30,23,525.5,526.75,525.5,526.25,25
,2009-07-22 21:00,23,526.75,526.75,525.75,526.75,18
,2009-07-22 21:30,23,526.25,526.25,525.5,525.5,27
,2009-07-22 22:00,23,525.75,526.75,525.75,526.25,29
,2009-07-22 22:30,23,526,526,525,526,38
,2009-07-22 23:00,23,526,526,525.25,525.25,14
,2009-07-22 23:30,23,525.75,526,525.5,525.5,6
,2009-07-23 00:00,23,525.5,525.5,525.5,525.5,1
,2009-07-23 00:30,23,525.5,525.5,525.5,525.5,4
,2009-07-23 01:00,23,525.75,526,525.75,525.75,31
,2009-07-23 01:30,23,526,526,526,526,15
,2009-07-23 02:00,23,525.25,525.25,524.75,525.25,55
,2009-07-23 02:30,23,525,525.5,525,525.25,31
,2009-07-23 03:00,23,525.25,525.75,524.25,525.25,69
,2009-07-23 03:30,23,525.25,525.75,524.75,525,51
,2009-07-23 04:00,23,525.75,526,524.75,524.75,16
,2009-07-23 04:30,23,525.75,526,525.75,526,130
,2009-07-23 05:00,23,525.75,525.75,523.75,524.25,40
,2009-07-23 05:30,23,524.5,526.25,523.75,525,38
,2009-07-23 06:00,23,526,526.25,524.75,524.75,32
,2009-07-23 06:30,23,525,525.25,524.5,525,32
,2009-07-23 07:00,23,525.5,526,524.5,525.75,72
,2009-07-23 09:30,23,527.5,530,520.25,522,7199
,2009-07-23 10:00,23,522,525,521.75,525,2454
,2009-07-23 10:30,23,525.25,525.75,523.25,524.25,1741
,2009-07-23 11:00,23,524.5,527.5,524,527,2069
,2009-07-23 11:30,23,527.25,535.75,527,535.5,5136
,2009-07-23 12:00,23,535.5,538.75,534.5,535,4171
,2009-07-23 12:30,23,534.75,535.5,528.75,530.75,2061
,2009-07-23 13:00,23,530.75,535,528.25,531.75,2257
,2009-07-23 18:00,24,531,531.5,529.5,531.25,129
,2009-07-23 18:30,24,530.5,532,530.5,532,25
,2009-07-23 19:00,24,531.25,531.5,530.75,531.25,10
,2009-07-23 19:30,24,530.5,532.25,530.5,532,40
,2009-07-23 20:00,24,532.5,532.5,532,532,7
,2009-07-23 20:30,24,532,532,530.75,530.75,9
,2009-07-23 21:00,24,531,531.75,531,531.75,2
,2009-07-23 21:30,24,531.25,532.5,531.25,532.5,2
,2009-07-23 22:00,24,532,532,531.75,531.75,4
,2009-07-23 22:30,24,531.25,533.25,531.25,533,32
,2009-07-23 23:00,24,533,533.5,533,533.5,10
,2009-07-23 23:30,24,533.25,533.5,533.25,533.5,4
,2009-07-24 00:00,24,533.5,533.75,533.5,533.75,4
,2009-07-24 00:30,24,533.5,534.5,533.5,533.75,18
,2009-07-24 01:00,24,534,534.75,534,534,17
,2009-07-24 01:30,24,534.75,535.5,534.75,535.5,22
,2009-07-24 02:00,24,535.25,535.25,530.5,530.75,109
,2009-07-24 02:30,24,531,534.25,530.75,530.75,49
,2009-07-24 03:00,24,531,534,531,531.25,79
,2009-07-24 03:30,24,534,535,531.25,532.75,48
,2009-07-24 04:00,24,532.75,532.75,532,532.5,20
,2009-07-24 04:30,24,532.25,532.25,530.75,532,33
,2009-07-24 05:00,24,531.25,532.75,531.25,532.75,47
,2009-07-24 05:30,24,532.25,534,531.5,531.5,66
,2009-07-24 06:00,24,531.5,532,531.5,531.5,7
,2009-07-24 06:30,24,532.25,532.25,532,532.25,24
,2009-07-24 07:00,24,532,532.75,532,532,33
,2009-07-24 09:30,24,530,535,525.25,525.25,5648
,2009-07-24 10:00,24,525.25,525.5,521.75,523.25,2617
,2009-07-24 10:30,24,523.25,525.75,522.25,525.25,1494
,2009-07-24 11:00,24,525.5,525.5,518.25,518.25,2871
,2009-07-24 11:30,24,518.5,518.75,516,517,3028
,2009-07-24 12:00,24,517.25,519.5,516.25,519,1371
,2009-07-24 12:30,24,519,519.75,517.5,519.25,1363
,2009-07-24 13:00,24,519.5,519.5,515.5,516.25,3106
,2009-07-26 18:00,27,516.25,516.5,512,514.5,763
,2009-07-26 18:30,27,515,515,514.75,514.75,18
,2009-07-26 19:00,27,515,515,513.5,513.5,17
,2009-07-26 19:30,27,513.75,513.75,513.25,513.25,40
,2009-07-26 20:00,27,513.25,515.75,513.25,515.75,32
,2009-07-26 20:30,27,515.75,517,515.25,516,69
,2009-07-26 21:00,27,516,517,516,516,10
,2009-07-26 21:30,27,516.75,516.75,516.25,516.25,2
,2009-07-26 22:00,27,516.5,516.5,516,516,39
,2009-07-26 22:30,27,516.25,517,516,516,26
,2009-07-26 23:00,27,516.25,516.25,515.5,515.5,5
,2009-07-26 23:30,27,515.75,515.75,513.25,513.25,17
,2009-07-27 00:00,27,515.75,515.75,515.25,515.25,4
,2009-07-27 00:30,27,515.25,515.75,515.25,515.25,7
,2009-07-27 01:00,27,515.75,515.75,515.75,515.75,11
,2009-07-27 01:30,27,515.5,516.25,515.25,515.75,18
,2009-07-27 02:00,27,516,517,515.75,517,30
,2009-07-27 02:30,27,517,518.5,516.25,517,139
,2009-07-27 03:00,27,517.5,518.25,517,517.25,35
,2009-07-27 03:30,27,517.75,518.5,517.75,518,37
,2009-07-27 04:00,27,517.5,518,517.5,517.75,50
,2009-07-27 04:30,27,517.75,517.75,517,517.5,29
,2009-07-27 05:00,27,517.5,517.75,516.75,516.75,60
,2009-07-27 05:30,27,516.5,518,516.25,518,40
,2009-07-27 06:00,27,517,517.5,516.5,517.5,8
,2009-07-27 06:30,27,517,517.25,516.25,516.5,54
,2009-07-27 07:00,27,516.75,516.75,515.25,516.25,72
,2009-07-27 09:30,27,519.5,520,513.25,515.5,5091
,2009-07-27 10:00,27,515.5,520.75,515,519.25,2925
,2009-07-27 10:30,27,519.25,523.75,519,521.5,2461
,2009-07-27 11:00,27,521.25,521.5,518.5,520.25,1332
,2009-07-27 11:30,27,520.25,522.5,519.75,521.75,624
,2009-07-27 12:00,27,521.75,523,519.75,521.25,793
,2009-07-27 12:30,27,521.5,522.5,520.25,521.5,869
,2009-07-27 13:00,27,521.5,521.75,519.5,520,1417
,2009-07-27 18:00,28,520,520.5,519,519.75,133
,2009-07-27 18:30,28,520,520.25,519.5,520.25,12
,2009-07-27 19:00,28,520,520.75,519.75,520,97
,2009-07-27 19:30,28,521,521,520.25,520.25,34
,2009-07-27 20:00,28,521,521.5,521,521.5,9
,2009-07-27 20:30,28,521.5,522.25,521.25,522,45
,2009-07-27 21:00,28,523,523,522.25,522.75,14
,2009-07-27 21:30,28,522.75,523.25,522.75,523,46
,2009-07-27 22:00,28,523,523.75,522.5,522.75,27
,2009-07-27 22:30,28,523.5,523.5,523,523,4
,2009-07-27 23:00,28,522.75,523,522.75,523,10
,2009-07-28 00:00,28,523.25,523.25,523,523,3
,2009-07-28 01:00,28,523.25,525,523.25,525,74
,2009-07-28 01:30,28,524.75,525.25,524.5,524.75,51
,2009-07-28 02:00,28,525.25,526.25,525,525.25,149
,2009-07-28 02:30,28,525.25,525.25,525,525.25,35
,2009-07-28 03:00,28,525.25,525.25,524.5,524.5,47
,2009-07-28 03:30,28,524.5,525,524.25,524.5,35
,2009-07-28 04:00,28,525,525.25,524.25,524.25,41
,2009-07-28 04:30,28,524,524.25,522.75,523,82
,2009-07-28 05:00,28,523,523.75,523,523.75,254
,2009-07-28 05:30,28,523.75,524.5,523.25,524.5,23
,2009-07-28 06:00,28,524.5,524.5,523.75,524,13
,2009-07-28 06:30,28,524,524.75,523.75,524.25,47
,2009-07-28 07:00,28,524.25,524.25,523,523,88
,2009-07-28 09:30,28,521,522.25,515,518.5,4853
,2009-07-28 10:00,28,518.25,518.75,516,517.75,2603
,2009-07-28 10:30,28,517.75,525.75,517.75,525.25,3333
,2009-07-28 11:00,28,525.25,527.25,524,526.5,2464
,2009-07-28 11:30,28,526.5,528,525,525.25,1653
,2009-07-28 12:00,28,525.25,525.25,520.5,520.75,1154
,2009-07-28 12:30,28,520.75,521.5,517.5,518.5,1786
,2009-07-28 13:00,28,518.75,519.5,514.5,514.75,1971
,2009-07-28 18:00,29,514.75,515.75,513.5,515,131
,2009-07-28 18:30,29,514.75,515.25,514.75,514.75,15
,2009-07-28 19:00,29,514.75,515.25,514.5,515.25,30
,2009-07-28 19:30,29,514.75,515.25,514.25,515.25,47
,2009-07-28 20:00,29,515.25,515.25,515.25,515.25,18
,2009-07-28 20:30,29,515.25,515.5,515.25,515.5,21
,2009-07-28 21:00,29,515.75,516.25,515.25,516.25,30
,2009-07-28 21:30,29,516.25,516.75,515.5,515.5,32
,2009-07-28 22:00,29,515.5,516.25,515.25,516.25,8
,2009-07-28 22:30,29,515.5,515.75,515,515.75,8
,2009-07-28 23:00,29,515.25,515.25,515.25,515.25,1
,2009-07-28 23:30,29,516,516,516,516,1
,2009-07-29 00:00,29,515.25,515.5,515.25,515.5,10
,2009-07-29 00:30,29,516.25,516.75,516,516.75,7
,2009-07-29 01:00,29,516.5,517,514.25,514.25,91
,2009-07-29 01:30,29,514.5,515,514,514,71
,2009-07-29 02:00,29,514.5,515,513.25,514.5,67
,2009-07-29 02:30,29,514.25,515.5,514.25,515.5,33
,2009-07-29 03:00,29,515.5,517.25,515.5,516.5,38
,2009-07-29 03:30,29,516.25,517.25,516.25,517.25,34
,2009-07-29 04:00,29,516,516,515.75,516,12
,2009-07-29 04:30,29,516,517.25,515.75,517,33
,2009-07-29 05:00,29,517,518,517,517.25,51
,2009-07-29 05:30,29,516.5,517.25,516,517.25,43
,2009-07-29 06:00,29,516.75,517,516.75,516.75,46
,2009-07-29 06:30,29,516.75,516.75,516.25,516.25,59
,2009-07-29 07:00,29,516.5,516.75,516,516,24
,2009-07-29 09:30,29,515,517,508.25,509.25,6424
,2009-07-29 10:00,29,509.25,509.75,505.25,507,5396
,2009-07-29 10:30,29,507.25,508.75,506.25,508.5,1414
,2009-07-29 11:00,29,508.5,510.5,507,507.25,1118
,2009-07-29 11:30,29,507.5,508.5,506.5,507.25,802
,2009-07-29 12:00,29,507.25,508,506.25,507.25,1045
,2009-07-29 12:30,29,507.25,510,507,509.5,810
,2009-07-29 13:00,29,509.5,514.25,507.75,513,2172
,2009-07-29 18:00,30,512,513.75,511.75,511.75,109
,2009-07-29 18:30,30,512,512.5,512,512.5,11
,2009-07-29 19:00,30,512,512.25,512,512.25,3
,2009-07-29 19:30,30,512,513,512,513,16
,2009-07-29 20:00,30,512.75,513.25,512,513.25,45
,2009-07-29 20:30,30,513.25,514,513.25,513.75,36
,2009-07-29 21:00,30,514,514.5,514,514.25,21
,2009-07-29 21:30,30,514.25,514.25,514.25,514.25,3
,2009-07-29 22:00,30,514.25,514.5,514.25,514.5,2
,2009-07-29 22:30,30,514.25,514.25,514.25,514.25,5
,2009-07-29 23:00,30,514,514,514,514,3
,2009-07-29 23:30,30,513.75,514.5,513.75,514.5,9
,2009-07-30 00:00,30,514.5,514.5,513.75,514.5,7
,2009-07-30 00:30,30,514,514.25,514,514.25,4
,2009-07-30 01:00,30,514,514.5,514,514.25,18
,2009-07-30 01:30,30,514.5,514.75,514.5,514.75,4
,2009-07-30 02:00,30,514.25,514.75,513.75,513.75,52
,2009-07-30 02:30,30,514.5,516.75,514,515,142
,2009-07-30 03:00,30,515,516.75,515,515.5,74
,2009-07-30 03:30,30,515.5,516,515,516,68
,2009-07-30 04:00,30,516,516,515.5,515.5,51
,2009-07-30 04:30,30,515.25,516,515.25,516,142
,2009-07-30 05:00,30,516,516.25,515.75,515.75,99
,2009-07-30 05:30,30,516,516,515.25,515.25,83
,2009-07-30 06:00,30,516,517.25,516,516.5,101
,2009-07-30 06:30,30,516.5,517.5,516.5,517.5,58
,2009-07-30 07:00,30,517.5,518,517,518,75
,2009-07-30 09:30,30,522,527.25,518.25,522,8958
,2009-07-30 10:00,30,522.25,524.25,520.5,520.5,1947
,2009-07-30 10:30,30,520.5,521.5,515.25,517,2238
,2009-07-30 11:00,30,517,518.75,515.75,516,1310
,2009-07-30 11:30,30,516.25,519.5,515.75,516.75,2193
,2009-07-30 12:00,30,516.5,518.5,516.25,518.25,1371
,2009-07-30 12:30,30,517.75,518.25,515.75,516.5,1259
,2009-07-30 13:00,30,516.75,517.75,514.25,515.75,2003
,2009-07-30 17:30,31,516,516,515,515,42
,2009-07-30 18:00,31,515,517,515,516.75,88
,2009-07-30 18:30,31,516.25,517.75,516,517.75,39
,2009-07-30 19:00,31,517.75,519,517.75,519,84
,2009-07-30 19:30,31,518.75,519.25,517.25,517.5,75
,2009-07-30 20:00,31,517.75,518.25,517.5,517.75,11
,2009-07-30 20:30,31,518.25,518.5,518,518,39
,2009-07-30 21:00,31,518.25,518.25,517.5,517.5,38
,2009-07-30 21:30,31,518.5,518.5,518.5,518.5,6
,2009-07-30 22:00,31,518.75,518.75,518.75,518.75,6
,2009-07-30 22:30,31,518.75,518.75,518.25,518.75,22
,2009-07-30 23:00,31,518.75,519,518.75,519,3
,2009-07-30 23:30,31,518.75,519,518.25,518.25,11
,2009-07-31 00:00,31,518.75,519.25,518.75,519,58
,2009-07-31 00:30,31,519.25,520.25,519.25,519.75,30
,2009-07-31 01:00,31,520.25,521,520,521,54
,2009-07-31 01:30,31,521,521,521,521,7
,2009-07-31 02:00,31,520.5,521.25,520.25,520.5,39
,2009-07-31 02:30,31,520.5,521,520.5,521,9
,2009-07-31 03:00,31,521.25,521.25,520.5,520.5,23
,2009-07-31 03:30,31,520.75,521,520.5,520.5,21
,2009-07-31 04:00,31,520.75,520.75,520,520.25,102
,2009-07-31 04:30,31,520.5,521,519.25,520.25,45
,2009-07-31 05:00,31,520.25,521,520,521,41
,2009-07-31 05:30,31,520.25,521,520.25,520.75,41
,2009-07-31 06:00,31,519.75,520.5,519.75,519.75,7
,2009-07-31 06:30,31,521,521,520.25,520.5,25
,2009-07-31 07:00,31,520,521,519.75,520.5,39
,2009-07-31 09:00,31,521,521,521,521,196
,2009-07-31 09:30,31,520.75,522.25,514.75,517.25,5517
,2009-07-31 10:00,31,517.5,521,516.75,520.25,1416
,2009-07-31 10:30,31,520.25,523.75,520.25,522.75,2801
,2009-07-31 11:00,31,522.5,525.75,521.5,524.75,2295
,2009-07-31 11:30,31,524.75,525,522,523.5,885
,2009-07-31 12:00,31,523.25,524,520.5,520.75,787
,2009-07-31 12:30,31,520.5,524.5,520.5,521.25,1204
,2009-07-31 13:00,31,521.25,530,521.25,529,5896
,2009-08-02 18:00,3,531.75,535.75,529.25,534.25,1022
,2009-08-02 18:30,3,534.25,535.75,534,535,219
,2009-08-02 19:00,3,534.75,535.5,534.75,535.5,41
,2009-08-02 19:30,3,535.75,536,535,535,74
,2009-08-02 20:00,3,535,535.25,534.75,535,40
,2009-08-02 20:30,3,535.25,535.25,534.5,534.75,78
,2009-08-02 21:00,3,535,535,534.25,535,24
,2009-08-02 21:30,3,535.5,535.5,534.25,534.5,28
,2009-08-02 22:00,3,534.5,535.5,534.25,535.5,73
,2009-08-02 22:30,3,535.5,535.5,534.5,535,6
,2009-08-02 23:00,3,534.5,535.5,534.5,535.5,24
,2009-08-02 23:30,3,535.25,535.25,535.25,535.25,7
,2009-08-03 00:00,3,534.75,535,534.75,535,17
,2009-08-03 00:30,3,534.75,534.75,534.5,534.5,4
,2009-08-03 01:00,3,534.25,535.5,534.25,534.25,59
,2009-08-03 01:30,3,534,534.75,533.75,533.75,21
,2009-08-03 02:00,3,534,536,534,536,76
,2009-08-03 02:30,3,535.5,535.5,534,534.5,53
,2009-08-03 03:00,3,534.25,534.25,532.75,533.25,111
,2009-08-03 03:30,3,533.25,533.25,532.25,532.5,59
,2009-08-03 04:00,3,532.5,534.25,532.5,534,21
,2009-08-03 04:30,3,533.5,535,533.25,535,270
,2009-08-03 05:00,3,534.75,536,534.75,535.75,154
,2009-08-03 05:30,3,535.75,536,535.25,535.25,136
,2009-08-03 06:00,3,535.5,535.75,535,535.75,71
,2009-08-03 06:30,3,535.75,536,535.5,535.75,137
,2009-08-03 07:00,3,535.5,536.5,535,535.5,727
,2009-08-03 09:30,3,539,557.25,536.75,554,17299
,2009-08-03 10:00,3,554,554.5,546.5,546.75,4731
,2009-08-03 10:30,3,546.75,551.25,542.25,549.75,3566
,2009-08-03 11:00,3,550,555.75,549.5,552.25,3977
,2009-08-03 11:30,3,552.5,554,549.5,552,1755
,2009-08-03 12:00,3,552,555,550.5,554.25,1349
,2009-08-03 12:30,3,554.75,557.5,551.5,555.5,4021
,2009-08-03 13:00,3,555.25,555.75,548,549.75,3850
,2009-08-03 18:00,4,548.75,548.75,546.25,547,482
,2009-08-03 18:30,4,546.75,546.75,544.25,545.25,109
,2009-08-03 19:00,4,545,546,544.75,545.25,27
,2009-08-03 19:30,4,545.75,545.75,545.25,545.5,17
,2009-08-03 20:00,4,545.5,545.5,543.75,543.75,80
,2009-08-03 20:30,4,544,544.75,544,544.75,5
,2009-08-03 21:00,4,544.5,545,543.75,543.75,90
,2009-08-03 21:30,4,544.25,544.25,543.5,543.5,33
,2009-08-03 22:00,4,544,544.25,543.75,543.75,31
,2009-08-03 22:30,4,543.75,544,543.5,544,30
,2009-08-03 23:00,4,544.25,544.25,543.75,544.25,11
,2009-08-03 23:30,4,543.75,543.75,543,543,16
,2009-08-04 00:00,4,544.25,544.5,543,543.25,13
,2009-08-04 00:30,4,543,543.25,542.5,542.5,36
,2009-08-04 01:00,4,543,543,542.75,542.75,25
,2009-08-04 01:30,4,543,543.5,543,543.5,62
,2009-08-04 02:00,4,543.75,545.75,543.25,543.25,58
,2009-08-04 02:30,4,544.5,545.5,542.5,545.5,31
,2009-08-04 03:00,4,545,545.25,543.25,543.5,19
,2009-08-04 03:30,4,544.75,545,543,543.25,64
,2009-08-04 04:00,4,543.5,543.5,541.25,542.5,164
,2009-08-04 04:30,4,542.75,543.25,542,542.25,22
,2009-08-04 05:00,4,542,542.75,540.75,541.75,148
,2009-08-04 05:30,4,542,542.75,541.75,542.75,40
,2009-08-04 06:00,4,543.25,543.25,542,542,38
,2009-08-04 06:30,4,542,542.5,542,542,66
,2009-08-04 07:00,4,541.75,543,538.25,538.75,351
,2009-08-04 09:30,4,546,547.25,540.5,541.5,6147
,2009-08-04 10:00,4,541.75,548.25,541.75,548.25,2585
,2009-08-04 10:30,4,548.25,550.5,546,547.5,2590
,2009-08-04 11:00,4,547.5,548.5,545.25,546.5,1575
,2009-08-04 11:30,4,546.75,547.25,543.25,543.5,1402
,2009-08-04 12:00,4,543.5,544.25,538.75,540.75,2027
,2009-08-04 12:30,4,540.75,541.5,539,539.25,1839
,2009-08-04 13:00,4,539.25,543.5,538.5,542.25,2226
,2009-08-04 18:00,5,542,542.25,540.25,541.5,151
,2009-08-04 18:30,5,541.75,542.75,541.75,542.25,34
,2009-08-04 19:00,5,542.25,543.25,542,543,39
,2009-08-04 19:30,5,542.75,544,542.75,544,18
,2009-08-04 20:00,5,544,545.25,544,545,39
,2009-08-04 20:30,5,544.75,545.75,544.75,545.25,96
,2009-08-04 21:00,5,545.5,545.5,545.25,545.5,6
,2009-08-04 21:30,5,545.75,546.25,545.75,546.25,16
,2009-08-04 22:00,5,546.5,546.5,546,546,13
,2009-08-04 22:30,5,546.25,546.25,544.75,544.75,78
,2009-08-04 23:00,5,546,546.5,545.5,546.25,8
,2009-08-04 23:30,5,545.5,545.5,544.5,544.5,6
,2009-08-05 00:00,5,544.5,544.5,544.5,544.5,8
,2009-08-05 00:30,5,544.5,544.5,544.25,544.25,20
,2009-08-05 01:00,5,544.25,544.75,544.25,544.25,11
,2009-08-05 01:30,5,544.25,544.75,544.25,544.5,10
,2009-08-05 02:00,5,544.5,544.5,544.25,544.25,17
,2009-08-05 02:30,5,545,545,544.5,544.75,4
,2009-08-05 03:00,5,544.75,545.25,544,545.25,32
,2009-08-05 03:30,5,545.25,545.25,545.25,545.25,2
,2009-08-05 04:00,5,545,545.5,545,545.5,11
,2009-08-05 04:30,5,545.5,546.75,545.5,546.5,56
,2009-08-05 05:00,5,545.5,546.5,545.5,545.75,35
,2009-08-05 05:30,5,545.5,546.25,543.5,544,101
,2009-08-05 06:00,5,544.5,545.25,544,545,40
,2009-08-05 06:30,5,545.25,546,545,545.25,24
,2009-08-05 07:00,5,546,546.5,545,546,70
,2009-08-05 09:30,5,543,543.75,537,539.75,6821
,2009-08-05 10:00,5,539.75,539.75,536.5,537.5,3193
,2009-08-05 10:30,5,537.5,538.25,532.25,532.25,4750
,2009-08-05 11:00,5,532.5,533,529.5,531,4727
,2009-08-05 11:30,5,531,531.5,522.25,524.25,4942
,2009-08-05 12:00,5,524.5,528.25,523,527.5,2626
,2009-08-05 12:30,5,527.75,528,524.25,525.5,1739
,2009-08-05 13:00,5,525.75,530,525.75,529.25,2405
,2009-08-05 18:00,6,529.25,530,528,529.25,125
,2009-08-05 18:30,6,529.75,529.75,527.5,528,37
,2009-08-05 19:00,6,528,528,526.75,528,65
,2009-08-05 19:30,6,528,528,527.25,527.25,19
,2009-08-05 20:00,6,527.25,528,527.25,527.5,6
,2009-08-05 20:30,6,527.25,527.25,524.25,524.25,141
,2009-08-05 21:00,6,524.25,524.5,523.75,524,29
,2009-08-05 21:30,6,524,524.25,520,520.75,227
,2009-08-05 22:00,6,520.25,522,519.25,522,150
,2009-08-05 22:30,6,522.25,522.5,522,522.25,38
,2009-08-05 23:00,6,522.25,523,522,523,22
,2009-08-05 23:30,6,522.75,523.5,522,523.5,38
,2009-08-06 00:00,6,522,523,522,522.75,7
,2009-08-06 00:30,6,523.25,523.25,522.5,522.75,8
,2009-08-06 01:00,6,523.5,523.75,523.5,523.5,13
,2009-08-06 01:30,6,523.75,523.75,523.5,523.5,14
,2009-08-06 02:00,6,523.75,524.5,523.75,524,14
,2009-08-06 02:30,6,524.25,525.5,524.25,525,62
,2009-08-06 03:00,6,525,526,525,526,27
,2009-08-06 03:30,6,525.75,527.5,525.5,526.25,126
,2009-08-06 04:00,6,526.25,527,526,526,52
,2009-08-06 04:30,6,526,526.75,525.5,526.75,22
,2009-08-06 05:00,6,526.75,526.75,525,525,81
,2009-08-06 05:30,6,525,525.5,523.5,524,150
,2009-08-06 06:00,6,523.75,523.75,522,522.75,172
,2009-08-06 06:30,6,522.75,522.75,522.25,522.75,26
,2009-08-06 07:00,6,522.75,523,522.5,523,25
,2009-08-06 09:30,6,519.75,521,515,516.75,5677
,2009-08-06 10:00,6,516.75,517,512,512.25,3944
,2009-08-06 10:30,6,512.25,512.25,507.5,509.5,4508
,2009-08-06 11:00,6,509.5,511,508.25,508.5,1891
,2009-08-06 11:30,6,508.25,509.25,506.5,507.75,2059
,2009-08-06 12:00,6,507.75,508.25,505.75,506.25,1503
,2009-08-06 12:30,6,506,509.5,505.75,509.5,1828
,2009-08-06 13:00,6,509,509.5,499.5,499.75,5325
,2009-08-06 18:00,7,501,502.25,499.5,500,363
,2009-08-06 18:30,7,500.5,501.25,499.25,500,153
,2009-08-06 19:00,7,500.5,501.25,500,500,49
,2009-08-06 19:30,7,501,501.75,499.75,501,115
,2009-08-06 20:00,7,500.5,503,500.5,502.75,163
,2009-08-06 20:30,7,502.5,502.75,501.25,501.5,12
,2009-08-06 21:00,7,501.5,502.25,501.25,501.75,11
,2009-08-06 21:30,7,501.5,503,501.5,503,28
,2009-08-06 22:00,7,503.5,503.5,502.5,503.5,19
,2009-08-06 23:00,7,503.5,503.5,503,503,6
,2009-08-06 23:30,7,503,503.25,502.5,503,13
,2009-08-07 00:00,7,503.75,504,502.5,503,18
,2009-08-07 00:30,7,504,505,503,505,59
,2009-08-07 01:00,7,504.25,504.25,502.5,502.5,8
,2009-08-07 01:30,7,502.5,502.75,502,502,9
,2009-08-07 02:00,7,501.75,502.25,501.5,502.25,30
,2009-08-07 02:30,7,501.75,505,501.5,503.75,234
,2009-08-07 03:00,7,502.75,503.5,502.75,503,43
,2009-08-07 03:30,7,503,503.5,502,502.5,133
,2009-08-07 04:00,7,502,502.5,502,502.5,13
,2009-08-07 04:30,7,502.25,502.75,502,502.5,80
,2009-08-07 05:00,7,502.75,502.75,501,501.5,136
,2009-08-07 05:30,7,501.25,501.75,501.25,501.75,26
,2009-08-07 06:00,7,501.5,502,501.25,501.75,44
,2009-08-07 06:30,7,501.5,502,501.5,502,18
,2009-08-07 07:00,7,501.75,502,501.5,501.5,16
,2009-08-07 09:30,7,501,503,495.25,500.25,7038
,2009-08-07 10:00,7,500.25,500.25,497.25,498.25,1766
,2009-08-07 10:30,7,498.25,500.25,497,497.25,1637
,2009-08-07 11:00,7,497.25,500,496.5,499.25,1407
,2009-08-07 11:30,7,499.5,499.5,495.25,496.25,868
,2009-08-07 12:00,7,496.25,497.5,494.25,496.25,1896
,2009-08-07 12:30,7,496.25,497.5,492.5,493.75,2511
,2009-08-07 13:00,7,494,495,488,489,3600
,2009-08-09 18:00,10,488,490,485.25,490,505
,2009-08-09 18:30,10,489.75,494.5,489.25,489.5,326
,2009-08-09 19:00,10,489.5,489.5,488.25,489,70
,2009-08-09 19:30,10,489.25,491.5,488,490.25,55
,2009-08-09 20:00,10,490.5,493,490.25,492.75,35
,2009-08-09 20:30,10,493.75,494,492.25,492.25,33
,2009-08-09 21:00,10,492.75,493,490.25,491,12
,2009-08-09 21:30,10,491,491,490.5,490.5,11
,2009-08-09 22:00,10,490.5,490.5,489.5,489.5,10
,2009-08-09 22:30,10,489.5,491,489.5,491,13
,2009-08-09 23:00,10,491,492,490.75,492,12
,2009-08-09 23:30,10,491.25,493.75,491.25,493.75,12
,2009-08-10 00:00,10,492.75,492.75,492.75,492.75,1
,2009-08-10 00:30,10,493.75,493.75,492,492,12
,2009-08-10 01:00,10,492.75,492.75,491.5,492,7
,2009-08-10 01:30,10,491.75,491.75,491.5,491.5,13
,2009-08-10 02:00,10,491.5,492.25,488.5,488.5,65
,2009-08-10 02:30,10,489,489.5,488.75,488.75,40
,2009-08-10 03:00,10,489.25,489.25,488.75,488.75,5
,2009-08-10 03:30,10,488.75,488.75,486.5,486.5,84
,2009-08-10 04:00,10,486.5,487.75,486,487.75,35
,2009-08-10 04:30,10,488,488,487.75,487.75,60
,2009-08-10 05:00,10,487.5,487.75,487.25,487.25,79
,2009-08-10 05:30,10,487.5,492,487.25,492,74
,2009-08-10 06:00,10,492,492,488.75,489.75,32
,2009-08-10 06:30,10,490.25,491,490.25,491,4
,2009-08-10 07:00,10,489.75,490.25,488.75,489,27
,2009-08-10 09:30,10,489,499.75,488,495.25,6806
,2009-08-10 10:00,10,495,499,494.25,498.5,1809
,2009-08-10 10:30,10,498.5,498.75,497,497.25,891
,2009-08-10 11:00,10,497.25,499,496,498.25,1945
,2009-08-10 11:30,10,498.25,501.5,496.75,497.25,1878
,2009-08-10 12:00,10,497.5,499.5,494.25,495.5,1025
,2009-08-10 12:30,10,495.5,496,493,494,1137
,2009-08-10 13:00,10,494,495.5,493.25,494.75,1739
,2009-08-10 18:00,11,494.25,496.5,494.25,495,118
,2009-08-10 18:30,11,495.5,495.5,495.25,495.5,4
,2009-08-10 19:00,11,495.5,495.5,495,495.25,7
,2009-08-10 19:30,11,495.25,496.75,495.25,496.25,6
,2009-08-10 20:00,11,496.25,497,496.25,496.75,48
,2009-08-10 20:30,11,496.5,498,496.5,497.75,62
,2009-08-10 21:00,11,497.25,498,496.25,498,10
,2009-08-10 21:30,11,498,498,497,497,3
,2009-08-10 22:00,11,497,497.5,497,497.5,4
,2009-08-10 22:30,11,498,498.75,498,498.75,16
,2009-08-10 23:00,11,498.75,499.25,498.75,499.25,14
,2009-08-11 00:00,11,496.5,497.25,496.5,497.25,6
,2009-08-11 00:30,11,497,497,496.25,496.25,6
,2009-08-11 01:00,11,496.25,496.5,495.25,496.25,22
,2009-08-11 01:30,11,496.25,496.75,496,496.25,79
,2009-08-11 02:00,11,496.25,497.5,496.25,497.25,24
,2009-08-11 02:30,11,497,497.5,497,497.5,5
,2009-08-11 03:00,11,497,497,497,497,1
,2009-08-11 03:30,11,497.25,497.25,497.25,497.25,1
,2009-08-11 04:00,11,497.25,497.25,496,496,18
,2009-08-11 04:30,11,497.25,497.75,497.25,497.25,17
,2009-08-11 05:00,11,499,499.75,497,497,39
,2009-08-11 05:30,11,498.25,498.5,497.5,498.5,23
,2009-08-11 06:00,11,498.75,499.25,498.25,498.75,5
,2009-08-11 06:30,11,498.75,499,498,498,22
,2009-08-11 07:00,11,498.25,498.75,497.75,498.75,9
,2009-08-11 09:30,11,495,496.75,490.25,492,5124
,2009-08-11 10:00,11,491.75,493,489,489.75,2683
,2009-08-11 10:30,11,490,491,488.25,489,1509
,2009-08-11 11:00,11,488.75,490.5,487.5,489.5,1426
,2009-08-11 11:30,11,489.75,490,488,489,640
,2009-08-11 12:00,11,489,490.25,487.5,488.75,709
,2009-08-11 12:30,11,488.75,489.5,486.75,488.25,1109
,2009-08-11 13:00,11,488.25,488.25,483.5,485.25,2608
,2009-08-11 18:00,12,485.75,486.25,485.25,485.25,32
,2009-08-11 18:30,12,485.75,486,485.75,485.75,11
,2009-08-11 19:00,12,485.25,485.25,485,485,21
,2009-08-11 19:30,12,483.75,485.25,483,485.25,11
,2009-08-11 20:00,12,485.25,485.25,484.5,484.5,6
,2009-08-11 20:30,12,485,485.25,485,485.25,5
,2009-08-11 21:00,12,484.5,484.5,484.5,484.5,1
,2009-08-11 21:30,12,484.5,486.25,484.5,486.25,6
,2009-08-11 22:00,12,484.75,485,484.75,485,6
,2009-08-11 23:30,12,484.75,484.75,484.75,484.75,5
,2009-08-12 00:00,12,486,486,486,486,1
,2009-08-12 00:30,12,484.75,485,484.75,485,58
,2009-08-12 01:00,12,485,485,484.75,484.75,8
,2009-08-12 01:30,12,485,485,484.5,484.75,53
,2009-08-12 02:00,12,484.75,485.5,484.75,484.75,72
,2009-08-12 02:30,12,484.75,484.75,482.5,483,78
,2009-08-12 03:00,12,482.25,482.25,478.5,478.5,239
,2009-08-12 03:30,12,479,481,479,481,40
,2009-08-12 04:00,12,480,483,480,483,58
,2009-08-12 04:30,12,482.75,483.25,482,483,77
,2009-08-12 05:00,12,483,484.5,480,480.5,241
,2009-08-12 05:30,12,481,482.5,480.75,482,45
,2009-08-12 06:00,12,482,482.25,481.75,481.75,80
,2009-08-12 06:30,12,481.75,482.25,481.25,482.25,83
,2009-08-12 07:00,12,481.25,482.75,481.25,481.5,152
,2009-08-12 09:30,12,481.25,482.5,477,481,4779
,2009-08-12 10:00,12,480.5,482,476.75,479.75,2881
,2009-08-12 10:30,12,479.5,483.5,476.25,482,1771
,2009-08-12 11:00,12,482.25,488,479.25,487.25,2491
,2009-08-12 11:30,12,487,489.75,484.25,487.5,2011
,2009-08-12 12:00,12,487.75,489.5,486,489.5,1077
,2009-08-12 12:30,12,489.25,490.75,487.25,488.25,1343
,2009-08-12 13:00,12,488,491,486,490,2142
,2009-08-12 18:00,13,487,489,486.75,489,80
,2009-08-12 18:30,13,489.5,490,487.75,487.75,88
,2009-08-12 19:00,13,488.5,488.5,488,488,8
,2009-08-12 19:30,13,488.25,490,487.75,490,32
,2009-08-12 20:00,13,488.75,488.75,488.75,488.75,1
,2009-08-12 20:30,13,488.5,488.5,488.5,488.5,2
,2009-08-12 21:00,13,488.5,490,488.5,490,58
,2009-08-12 21:30,13,490,490.25,489.75,490.25,34
,2009-08-12 22:00,13,490.5,490.5,489.5,489.5,10
,2009-08-12 22:30,13,489.5,489.75,489.5,489.75,4
,2009-08-12 23:00,13,489.75,490,489.75,489.75,13
,2009-08-12 23:30,13,489.75,489.75,489.75,489.75,15
,2009-08-13 00:00,13,489.75,490.5,489.25,490.5,17
,2009-08-13 00:30,13,490,490,489.5,489.5,3
,2009-08-13 01:00,13,490,491,490,491,18
,2009-08-13 01:30,13,491,491,489.25,490.75,20
,2009-08-13 02:00,13,490.5,490.5,489.75,490.5,10
,2009-08-13 02:30,13,490,491.25,490,491.25,51
,2009-08-13 03:00,13,491.25,491.25,491.25,491.25,2
,2009-08-13 03:30,13,491,491.25,490.25,490.25,39
,2009-08-13 04:00,13,490.75,494.25,490,492.5,201
,2009-08-13 04:30,13,493,495.5,492.5,495.5,103
,2009-08-13 05:00,13,495.25,496.5,494,494.5,86
,2009-08-13 05:30,13,494.5,495.5,494,495,76
,2009-08-13 06:00,13,495,495.5,494.25,494.75,64
,2009-08-13 06:30,13,494.75,495.25,493.5,494.5,34
,2009-08-13 07:00,13,494.75,495.25,493.75,494.75,19
,2009-08-13 09:30,13,490,492,484.5,488.5,4426
,2009-08-13 10:00,13,488.75,489.25,480.25,483,2831
,2009-08-13 10:30,13,482.75,485.5,482,484,1575
,2009-08-13 11:00,13,484,485.25,481.5,482.5,1880
,2009-08-13 11:30,13,482.25,484.5,481.5,483.75,1310
,2009-08-13 12:00,13,484,487,483.5,484.25,790
,2009-08-13 12:30,13,484,485.25,482.75,484,845
,2009-08-13 13:00,13,483.75,484.25,481,482,1898
,2009-08-13 18:00,14,482.25,483,481.5,481.75,69
,2009-08-13 18:30,14,482.75,484,481.75,482,21
,2009-08-13 19:00,14,482.5,482.5,482,482,2
,2009-08-13 20:00,14,483,483,482.25,482.25,15
,2009-08-13 20:30,14,483,483.25,483,483.25,10
,2009-08-13 21:30,14,482,483.25,482,483.25,6
,2009-08-13 22:00,14,482.5,482.75,480,480,73
,2009-08-13 22:30,14,480,480.25,479.25,479.5,93
,2009-08-13 23:00,14,479,480,479,480,23
,2009-08-13 23:30,14,480,481.25,480,481.25,29
,2009-08-14 00:00,14,481.25,481.25,481.25,481.25,3
,2009-08-14 00:30,14,480.75,481.5,480.25,481.5,14
,2009-08-14 01:00,14,483,483.25,481,481,17
,2009-08-14 01:30,14,481.25,481.25,481.25,481.25,1
,2009-08-14 02:00,14,481,482.5,481,481,15
,2009-08-14 02:30,14,482.25,482.25,480.75,480.75,26
,2009-08-14 03:00,14,481.5,481.75,481.25,481.75,6
,2009-08-14 03:30,14,482.5,482.75,482.5,482.75,8
,2009-08-14 04:00,14,482.75,483.5,482.25,482.25,9
,2009-08-14 04:30,14,482.25,482.25,481,481,56
,2009-08-14 05:00,14,481.25,481.25,477.5,478.5,95
,2009-08-14 05:30,14,478,478.5,477.75,477.75,35
,2009-08-14 06:00,14,478.75,478.75,478,478.25,12
,2009-08-14 06:30,14,477.75,478.5,477.75,478.5,49
,2009-08-14 07:00,14,478.5,479.25,478.5,478.75,19
,2009-08-14 09:30,14,477,483.5,473.75,482.75,4283
,2009-08-14 10:00,14,482.5,485,481,481,2003
,2009-08-14 10:30,14,481.25,482.75,480.5,482.5,977
,2009-08-14 11:00,14,482.5,484,481.75,484,754
,2009-08-14 11:30,14,483.5,486.5,483,484.5,847
,2009-08-14 12:00,14,484.25,484.75,483,484,535
,2009-08-14 12:30,14,484,484,480.25,481,531
,2009-08-14 13:00,14,480.75,483,480,481.5,952
,2009-08-16 18:00,17,481.25,481.25,477.5,478.5,73
,2009-08-16 18:30,17,478.25,480.25,478,480.25,30
,2009-08-16 19:00,17,479.75,480.5,479,479,33
,2009-08-16 19:30,17,478.5,479.5,478.5,478.5,36
,2009-08-16 20:00,17,478.5,480.75,477.75,479,71
,2009-08-16 20:30,17,478.75,481,478.5,481,12
,2009-08-16 21:00,17,480.5,480.5,479.25,479.25,8
,2009-08-16 21:30,17,479.75,480.5,479.75,480,4
,2009-08-16 22:00,17,480,480,480,480,3
,2009-08-16 23:00,17,480,480,480,480,1
,2009-08-16 23:30,17,479.25,479.25,479.25,479.25,1
,2009-08-17 00:30,17,479,479,479,479,1
,2009-08-17 01:00,17,478,478.75,477.75,477.75,10
,2009-08-17 01:30,17,478.25,478.5,478.25,478.5,2
,2009-08-17 02:00,17,478.25,478.5,478.25,478.5,7
,2009-08-17 02:30,17,478.75,479.25,478.75,479.25,7
,2009-08-17 03:00,17,479.5,479.5,476.5,476.5,84
,2009-08-17 03:30,17,476.5,476.5,473.5,474,131
,2009-08-17 04:00,17,473.5,474.25,472.25,472.25,205
,2009-08-17 04:30,17,472.25,472.75,472.25,472.5,106
,2009-08-17 05:00,17,472.25,472.75,472,472,107
,2009-08-17 05:30,17,472,472,471.5,471.5,57
,2009-08-17 06:00,17,471.5,472,471.5,471.5,18
,2009-08-17 06:30,17,472,472,471.25,471.75,91
,2009-08-17 07:00,17,472,472,471.5,471.5,104
,2009-08-17 09:30,17,472.25,472.5,468.5,471.5,2819
,2009-08-17 10:00,17,471.25,471.75,468.5,469,1631
,2009-08-17 10:30,17,468.75,469,465.25,468,1845
,2009-08-17 11:00,17,468,468.5,467.25,468,734
,2009-08-17 11:30,17,468.25,470.5,468,470,714
,2009-08-17 12:00,17,470.5,471.25,469.5,471.25,388
,2009-08-17 12:30,17,471.5,472,469.75,469.75,783
,2009-08-17 13:00,17,469.75,474,469.75,471.5,1104
,2009-08-17 18:00,18,470.25,473.75,470.25,472.75,206
,2009-08-17 18:30,18,472.5,472.5,471.75,472.25,22
,2009-08-17 19:00,18,473,473,473,473,10
,2009-08-17 19:30,18,473.5,473.5,473,473,2
,2009-08-17 20:00,18,472.75,473,472.5,473,6
,2009-08-17 20:30,18,473,474.25,473,474.25,6
,2009-08-17 21:00,18,474,475.5,474,475.5,23
,2009-08-17 21:30,18,473.5,474.5,473.5,474.5,12
,2009-08-17 22:00,18,474.5,474.5,474,474,4
,2009-08-17 22:30,18,474.75,474.75,472.75,472.75,13
,2009-08-18 00:00,18,475,479,475,479,103
,2009-08-18 00:30,18,476.25,476.25,476.25,476.25,1
,2009-08-18 01:00,18,476.25,476.75,475.75,476.75,11
,2009-08-18 01:30,18,476,476,475.5,476,27
,2009-08-18 02:00,18,476,476,475.75,476,40
,2009-08-18 02:30,18,475.75,475.75,475.5,475.75,4
,2009-08-18 03:00,18,475.25,475.25,473.75,474.25,36
,2009-08-18 03:30,18,473.75,473.75,472.75,472.75,50
,2009-08-18 04:00,18,473,473.5,473,473.5,16
,2009-08-18 04:30,18,472.25,472.75,472.25,472.75,12
,2009-08-18 05:00,18,473.5,473.5,472.5,472.5,70
,2009-08-18 05:30,18,472.5,473.25,472,472,66
,2009-08-18 06:00,18,472,472,470.5,470.5,164
,2009-08-18 06:30,18,471,471,468.75,469.5,119
,2009-08-18 07:00,18,469.5,469.5,468.5,468.75,91
,2009-08-18 09:30,18,469,474,469,473.75,1606
,2009-08-18 10:00,18,473.5,474,471.5,472,823
,2009-08-18 10:30,18,471.5,472.75,469.75,471.25,567
,2009-08-18 11:00,18,470.75,473.25,470.75,471.25,560
,2009-08-18 11:30,18,471,472,470.5,470.75,347
,2009-08-18 12:00,18,471,471.5,469.5,470.5,425
,2009-08-18 12:30,18,470.5,470.75,468.75,469.75,509
,2009-08-18 13:00,18,469.75,471.75,469.25,470,628
,2009-08-18 18:00,19,472.5,474.75,472,473.5,209
,2009-08-18 18:30,19,473.5,474.5,473.5,474.5,42
,2009-08-18 19:00,19,475,475.25,474.75,474.75,36
,2009-08-18 20:00,19,473.75,475,473.75,475,18
,2009-08-18 20:30,19,474.75,475,474.5,474.5,7
,2009-08-18 21:00,19,475,476.5,475,475.5,55
,2009-08-18 21:30,19,475,475,474.5,474.5,3
,2009-08-18 22:00,19,473.75,474.5,473,473.25,11
,2009-08-18 22:30,19,472.5,474,472.25,472.25,9
,2009-08-18 23:00,19,473,473,472.75,472.75,6
,2009-08-18 23:30,19,472.75,473.75,472.75,473,6
,2009-08-19 00:00,19,473.25,473.5,473.25,473.5,5
,2009-08-19 00:30,19,472.5,472.5,470,470,64
,2009-08-19 01:00,19,470.25,471,469,469,71
,2009-08-19 01:30,19,469,469,468,468,25
,2009-08-19 02:00,19,468.5,469.75,467.25,467.75,56
,2009-08-19 02:30,19,467.5,467.75,467,467,50
,2009-08-19 03:00,19,467,467,466,466.5,21
,2009-08-19 03:30,19,468,468,468,468,2
,2009-08-19 04:00,19,468,469.25,468,468,39
,2009-08-19 04:30,19,469.25,469.75,469.25,469.75,4
,2009-08-19 05:00,19,469.75,470.5,469.75,470,21
,2009-08-19 05:30,19,470,470,469.25,469.25,5
,2009-08-19 06:00,19,469.75,470.25,469.75,470.25,6
,2009-08-19 06:30,19,470.25,470.5,469.25,470,49
,2009-08-19 07:00,19,469.5,470.5,469.5,469.5,6
,2009-08-19 09:30,19,472,474.5,470.25,473.5,2293
,2009-08-19 10:00,19,473.5,474.5,472.5,473,836
,2009-08-19 10:30,19,473,475,471.25,474.5,524
,2009-08-19 11:00,19,474.25,480.75,473.75,479,2797
,2009-08-19 11:30,19,479,479.5,467.75,469.75,2039
,2009-08-19 12:00,19,469.25,471,458.25,459.25,4629
,2009-08-19 12:30,19,460,463.5,457.75,462.75,2171
,2009-08-19 13:00,19,462.75,466.75,462.25,466.75,1389
,2009-08-19 18:00,20,467,467.75,463,464.75,171
,2009-08-19 18:30,20,464,464.25,462.75,463.75,36
,2009-08-19 19:00,20,463,463,462.25,462.75,26
,2009-08-19 19:30,20,463.75,463.75,463.5,463.5,4
,2009-08-19 20:00,20,463,463.25,462.25,462.25,77
,2009-08-19 20:30,20,463.5,463.5,462.75,462.75,6
,2009-08-19 21:00,20,463,463.5,462.75,462.75,6
,2009-08-19 23:00,20,462.75,463,462.75,463,3
,2009-08-19 23:30,20,463,463,463,463,1
,2009-08-20 00:00,20,463.75,463.75,463.75,463.75,1
,2009-08-20 00:30,20,464,464.25,463.25,463.25,13
,2009-08-20 01:00,20,464.75,465,464.75,465,4
,2009-08-20 01:30,20,465.25,465.25,465.25,465.25,1
,2009-08-20 02:00,20,465.25,465.25,464.5,464.5,10
,2009-08-20 02:30,20,466,466.5,465,465,7
,2009-08-20 03:00,20,466.5,467.5,466.5,467.5,22
,2009-08-20 03:30,20,468,470.25,468,470.25,51
,2009-08-20 04:00,20,469.5,470,469,469.5,11
,2009-08-20 05:00,20,469,469.75,468,468,41
,2009-08-20 05:30,20,468,468,468,468,2
,2009-08-20 06:00,20,468.25,468.25,467.5,467.5,37
,2009-08-20 06:30,20,467.25,468.75,467,468.75,4
,2009-08-20 07:00,20,467.25,467.25,466.25,466.25,17
,2009-08-20 09:30,20,469,469,463.75,467,1603
,2009-08-20 10:00,20,467,467.75,465.25,466.5,703
,2009-08-20 10:30,20,466.75,471.25,466.25,470.5,784
,2009-08-20 11:00,20,470.25,470.75,466.5,468,546
,2009-08-20 11:30,20,468.5,470.25,468.5,469.5,395
,2009-08-20 12:00,20,469.25,469.25,467,467.5,354
,2009-08-20 12:30,20,468.25,469.5,467.25,467.5,482
,2009-08-20 13:00,20,467,470.5,466.25,470,564
,2009-08-20 18:00,21,468,470.25,468,469.5,126
,2009-08-20 18:30,21,469.75,469.75,469.5,469.5,43
,2009-08-20 19:30,21,468.25,468.5,467.25,468,52
,2009-08-20 20:00,21,468,471,466.75,467.5,38
,2009-08-20 20:30,21,468.25,468.75,466.75,468.75,4
,2009-08-20 21:00,21,467,467,467,467,5
,2009-08-20 21:30,21,469,469,468.5,468.5,2
,2009-08-20 22:00,21,469,469,469,469,2
,2009-08-20 22:30,21,470,471.25,468.5,469,45
,2009-08-20 23:00,21,468.5,468.5,468.5,468.5,2
,2009-08-21 00:00,21,469,469,468.5,468.5,2
,2009-08-21 01:00,21,468.5,468.5,468.5,468.5,1
,2009-08-21 01:30,21,468.5,469,468.5,468.75,7
,2009-08-21 02:00,21,468.75,469,468.75,469,12
,2009-08-21 02:30,21,468.5,469.25,468,468,19
,2009-08-21 03:00,21,467.25,469.25,466.75,469.25,35
,2009-08-21 03:30,21,468,469,468,468.25,10
,2009-08-21 04:00,21,468.25,468.25,468,468,21
,2009-08-21 04:30,21,470,470,469,469,9
,2009-08-21 05:00,21,469,470,469,470,33
,2009-08-21 05:30,21,470,472,470,470.75,42
,2009-08-21 06:00,21,470.25,471.5,470,470.5,31
,2009-08-21 06:30,21,470.25,474.25,470.25,472.75,116
,2009-08-21 07:00,21,472.5,472.5,471.5,472,63
,2009-08-21 09:30,21,475.75,475.75,465.25,467,2873
,2009-08-21 10:00,21,466.75,468.5,466,466.5,998
,2009-08-21 10:30,21,466.5,467.5,464.5,464.5,357
,2009-08-21 11:00,21,464.5,464.5,460,461.25,953
,2009-08-21 11:30,21,461.25,461.75,458.75,459.25,758
,2009-08-21 12:00,21,459.5,463.25,458.75,462.25,434
,2009-08-21 12:30,21,462.25,464.25,460.75,461,421
,2009-08-21 13:00,21,461,462.25,459.25,459.25,885
,2009-08-23 18:00,24,460.25,461.75,459.5,459.5,45
,2009-08-23 18:30,24,460,462,460,461.5,39
,2009-08-23 19:00,24,461.5,461.5,461.5,461.5,3
,2009-08-23 19:30,24,460.5,463.75,460.5,463.25,17
,2009-08-23 20:00,24,462.75,464,462.75,464,4
,2009-08-23 20:30,24,462.25,463.25,462.25,463.25,6
,2009-08-23 21:00,24,464,464,462.75,463.5,5
,2009-08-23 22:30,24,463.25,464,462.5,462.5,5
,2009-08-23 23:00,24,463.5,463.5,462.5,462.5,3
,2009-08-23 23:30,24,463.5,463.5,463.5,463.5,1
,2009-08-24 00:30,24,463,463.75,463,463,11
,2009-08-24 01:00,24,464,464,464,464,6
,2009-08-24 01:30,24,463,463.5,463,463.5,4
,2009-08-24 02:00,24,463.75,463.75,462,462,14
,2009-08-24 02:30,24,463.75,464,463.75,464,30
,2009-08-24 03:00,24,464,464,463.75,463.75,19
,2009-08-24 03:30,24,463.75,464,462.5,462.5,11
,2009-08-24 04:00,24,463,463,463,463,1
,2009-08-24 04:30,24,463.5,464,463.5,464,2
,2009-08-24 05:00,24,463.5,464,463.25,463.5,16
,2009-08-24 05:30,24,463.5,463.5,461.25,461.25,8
,2009-08-24 06:00,24,462.5,462.5,462.5,462.5,1
,2009-08-24 06:30,24,462,462,461.25,461.25,16
,2009-08-24 07:00,24,462,462,462,462,6
,2009-08-24 09:30,24,463.75,470.25,462.75,466,2140
,2009-08-24 10:00,24,465.75,468.75,465.75,468.75,297
,2009-08-24 10:30,24,468.75,470.25,466.25,466.75,561
,2009-08-24 11:00,24,466.25,467.75,465.5,467.75,273
,2009-08-24 11:30,24,468,469.75,467.25,468.5,263
,2009-08-24 12:00,24,468.5,470.25,466.75,469.75,969
,2009-08-24 12:30,24,469.75,470.5,468.5,470.5,631
,2009-08-24 13:00,24,470.25,472.5,469.5,471.75,316
,2009-08-24 18:00,25,470.75,471.5,469.5,470.25,16
,2009-08-24 18:30,25,470.5,470.5,470,470,9
,2009-08-24 19:00,25,469.75,470,469.75,470,2
,2009-08-24 19:30,25,469.75,470,469.5,470,4
,2009-08-24 20:00,25,469.5,470.25,469.5,470.25,9
,2009-08-24 20:30,25,469.75,469.75,469.75,469.75,1
,2009-08-24 22:00,25,469.5,469.5,468.75,468.75,6
,2009-08-24 23:00,25,469.25,469.5,468.5,468.5,6
,2009-08-24 23:30,25,469.25,469.25,469.25,469.25,1
,2009-08-25 00:30,25,469.75,469.75,469.75,469.75,22
,2009-08-25 01:00,25,470,470,470,470,5
,2009-08-25 02:00,25,470,470,470,470,5
,2009-08-25 02:30,25,469,470.25,468.25,470.25,106
,2009-08-25 03:00,25,469.5,469.5,469.5,469.5,77
,2009-08-25 03:30,25,468.5,470,468.5,470,32
,2009-08-25 04:00,25,470,471,470,470.5,46
,2009-08-25 04:30,25,470.5,470.5,469.25,469.75,4
,2009-08-25 05:00,25,470.25,470.5,470.25,470.5,16
,2009-08-25 05:30,25,470.5,470.5,470.5,470.5,1
,2009-08-25 06:00,25,470.5,471.25,470.5,471.25,37
,2009-08-25 06:30,25,471,471,471,471,3
,2009-08-25 07:00,25,471,471.25,471,471.25,9
,2009-08-25 09:30,25,470.75,485.5,470.25,481,1667
,2009-08-25 10:00,25,481,489,481,485.75,1271
,2009-08-25 10:30,25,485.5,486.5,480.5,481.75,830
,2009-08-25 11:00,25,481.5,483.5,481.25,482.5,358
,2009-08-25 11:30,25,482.5,483,475.25,475.25,511
,2009-08-25 12:00,25,475,476,469.5,471.25,693
,2009-08-25 12:30,25,471.75,472.25,467,467,398
,2009-08-25 13:00,25,467,475,467,468.75,334
,2009-08-25 18:00,26,471,472,469.75,470.75,43
,2009-08-25 19:30,26,473.25,473.25,473.25,473.25,4
,2009-08-25 20:00,26,472.25,473.25,471.75,473.25,6
,2009-08-25 20:30,26,473.25,473.25,473.25,473.25,3
,2009-08-25 21:00,26,474,474,474,474,1
,2009-08-25 21:30,26,473.25,474,472.75,474,16
,2009-08-25 22:00,26,473.75,474.5,473.75,474.5,5
,2009-08-25 22:30,26,473.75,474.75,473.75,474.75,11
,2009-08-25 23:00,26,474.75,474.75,474.75,474.75,1
,2009-08-25 23:30,26,474.75,474.75,474.25,474.25,2
,2009-08-26 00:00,26,473.75,473.75,473.5,473.5,4
,2009-08-26 00:30,26,473.5,475,473.5,475,6
,2009-08-26 01:00,26,474.5,474.5,473.5,473.5,11
,2009-08-26 01:30,26,473.5,473.5,473.5,473.5,12
,2009-08-26 02:00,26,474,475.5,474,475.5,10
,2009-08-26 03:30,26,474.5,474.5,474.25,474.25,7
,2009-08-26 04:00,26,474.5,475,474.5,475,3
,2009-08-26 04:30,26,474,474.25,473.5,474,87
,2009-08-26 05:00,26,474,474.25,473.75,474,68
,2009-08-26 05:30,26,474,474.75,474,474.75,4
,2009-08-26 06:00,26,475.25,475.25,475.25,475.25,7
,2009-08-26 06:30,26,475,475,473.75,473.75,5
,2009-08-26 07:00,26,473,473,471.5,471.5,7
,2009-08-26 09:30,26,472,480.5,472,479.5,1434
,2009-08-26 10:00,26,479.75,480,475.75,478,404
,2009-08-26 10:30,26,478,480.25,476.25,479.5,397
,2009-08-26 11:00,26,479.25,480.25,477,477.5,174
,2009-08-26 11:30,26,477.5,481.75,477.25,479,310
,2009-08-26 12:00,26,479.5,480,476.75,477.25,194
,2009-08-26 12:30,26,478,479.75,478,479.25,353
,2009-08-26 13:00,26,479.25,479.5,477.75,478.75,159
,2009-08-26 18:00,27,479,479,477.5,477.5,46
,2009-08-26 18:30,27,478,478.5,477.5,478.5,26
,2009-08-26 19:00,27,478.75,478.75,478.5,478.5,2
,2009-08-26 19:30,27,477.75,478,477.5,478,10
,2009-08-26 20:00,27,478,478,477.75,478,95
,2009-08-26 20:30,27,478,478.25,478,478.25,42
,2009-08-26 21:00,27,478.25,478.25,478,478,11
,2009-08-26 21:30,27,479,479,478.75,478.75,16
,2009-08-26 22:00,27,478.75,479,478.75,479,13
,2009-08-26 22:30,27,478.5,478.5,477.5,477.5,13
,2009-08-26 23:00,27,478,479,478,478,7
,2009-08-26 23:30,27,478,478,478,478,4
,2009-08-27 00:30,27,479,479,479,479,9
,2009-08-27 01:30,27,478.25,478.25,478.25,478.25,5
,2009-08-27 02:00,27,479.5,480,479.5,480,19
,2009-08-27 02:30,27,480,480,478,478,17
,2009-08-27 03:00,27,478,478,478,478,10
,2009-08-27 03:30,27,479,479,479,479,12
,2009-08-27 04:00,27,478.5,480,478.5,480,50
,2009-08-27 04:30,27,480,480.5,480,480.5,26
,2009-08-27 05:00,27,480,480,480,480,5
,2009-08-27 06:00,27,480,480,480,480,1
,2009-08-27 06:30,27,480,480.5,480,480.5,15
,2009-08-27 07:00,27,480,480.5,480,480.25,4
,2009-08-27 09:30,27,480,482.5,475.5,475.75,717
,2009-08-27 10:00,27,475.75,475.75,467.75,468.75,673
,2009-08-27 10:30,27,468.75,469.25,464.25,468,383
,2009-08-27 11:00,27,468.25,469.75,467,468.5,162
,2009-08-27 11:30,27,469,469.5,467.25,468,47
,2009-08-27 12:00,27,468,468.5,467.25,467.75,95
,2009-08-27 12:30,27,467.75,477,467.5,474.5,559
,2009-08-27 13:00,27,475,476.75,472.5,476.75,483
,2009-08-27 18:00,28,475,475,474.75,475,54
,2009-08-27 19:30,28,475,475.25,474.25,474.25,7
,2009-08-27 20:00,28,476.5,476.5,476.5,476.5,10
,2009-08-27 20:30,28,476.75,477,476.75,477,8
,2009-08-27 21:30,28,476.25,476.5,476.25,476.5,5
,2009-08-27 22:00,28,476.5,478.5,476.5,478,18
,2009-08-27 22:30,28,478,478,478,478,3
,2009-08-27 23:00,28,478,478,478,478,1
,2009-08-27 23:30,28,477.5,477.5,477.25,477.25,5
,2009-08-28 00:00,28,477.25,477.25,477.25,477.25,1
,2009-08-28 01:30,28,476,476,475.75,475.75,3
,2009-08-28 02:00,28,475.75,475.75,475.75,475.75,1
,2009-08-28 02:30,28,475.25,475.25,475,475,5
,2009-08-28 03:00,28,476,476,476,476,4
,2009-08-28 03:30,28,476.25,477,476.25,477,17
,2009-08-28 04:00,28,477.75,478.75,477.75,478.75,11
,2009-08-28 04:30,28,478.75,478.75,478.75,478.75,1
,2009-08-28 05:30,28,478.75,478.75,478,478.75,42
,2009-08-28 06:00,28,478.5,479,478.5,479,2
,2009-08-28 06:30,28,478,478,478,478,1
,2009-08-28 07:00,28,478.25,478.25,478,478,4
,2009-08-28 09:30,28,478,481.25,476.75,479,868
,2009-08-28 10:00,28,478.75,479.25,472.25,473,506
,2009-08-28 10:30,28,473.25,473.5,463.5,466.25,386
,2009-08-28 11:00,28,466.25,466.25,462,462.25,238
,2009-08-28 11:30,28,462.25,464.75,459.5,463,318
,2009-08-28 12:00,28,462.75,464.25,462,464.25,180
,2009-08-28 12:30,28,464.25,464.75,461.75,462.25,122
,2009-08-28 13:00,28,463,469.25,461.75,469.25,204
,2009-08-30 18:00,31,467,468,466,468,20
,2009-08-30 18:30,31,468,468,468,468,4
,2009-08-30 19:30,31,470,470,468.75,468.75,26
,2009-08-31 01:30,31,463.5,463.5,463.5,463.5,1
,2009-08-31 02:30,31,464.25,464.25,464.25,464.25,10
,2009-08-31 04:00,31,464.25,464.25,464.25,464.25,7
,2009-08-31 04:30,31,463.75,464.25,463.75,464.25,15
,2009-08-31 05:00,31,463.75,463.75,462.25,462.25,92
,2009-08-31 06:00,31,463.75,463.75,463.75,463.75,1
,2009-08-31 06:30,31,463.25,463.25,463.25,463.25,2
,2009-08-31 07:00,31,463,463,463,463,2
,2009-08-31 09:30,31,460.5,460.75,453.5,456.25,168
,2009-08-31 10:00,31,456,457.75,455.5,456.5,24
,2009-08-31 10:30,31,456.25,456.75,455.25,456.75,9
,2009-08-31 11:00,31,458,460.25,457.5,459.75,24
,2009-08-31 11:30,31,460,469.25,460,469.25,35
,2009-08-31 12:00,31,470,473.25,469.5,472,23
,2009-08-31 12:30,31,470.25,470.25,465,467.75,9
,2009-08-31 13:00,31,465.75,471.75,465,471.75,35
,2009-08-31 18:00,1,471,471,471,471,2
,2009-08-31 20:30,1,472,472,472,472,9
,2009-08-31 21:00,1,472,472,470.5,471.25,5
,2009-08-31 21:30,1,470.25,470.25,470.25,470.25,1
,2009-08-31 22:00,1,470.75,470.75,470.75,470.75,5
,2009-09-01 00:30,1,469.5,469.5,469.5,469.5,3
,2009-09-01 01:00,1,470,471.25,470,471.25,3
,2009-09-01 01:30,1,470.75,470.75,470.75,470.75,2
,2009-09-01 04:00,1,467.25,467.25,467.25,467.25,10
,2009-09-01 09:30,1,465.25,466.75,456.75,458.5,89
,2009-09-01 10:00,1,457.75,461.75,457.5,458.75,79
,2009-09-01 10:30,1,460,460,457.5,458.25,8
,2009-09-01 11:00,1,457.5,457.5,456,456.25,29
,2009-09-01 11:30,1,456.25,457,456.25,456.5,3
,2009-09-01 12:00,1,455.75,458,454.25,458,7
,2009-09-02 01:30,2,457,457,457,457,15
,2009-09-02 02:00,2,457.5,457.5,457.5,457.5,1
,2009-09-02 09:30,2,458.75,460.75,454.75,458.25,98
,2009-09-02 10:00,2,458,458,456.25,456.25,9
,2009-09-02 10:30,2,457.25,457.25,457.25,457.25,1
,2009-09-02 11:00,2,458.5,458.5,458.5,458.5,20
,2009-09-02 12:30,2,457,457,457,457,1
,2009-09-02 13:00,2,456,457,456,457,6
,2009-09-02 21:00,3,456.5,456.5,456.5,456.5,15
,2009-09-02 21:30,3,456.5,456.5,456.5,456.5,1
,2009-09-03 09:30,3,465,465,456,456,11
,2009-09-03 10:00,3,455.25,455.75,452.25,452.25,33
,2009-09-03 10:30,3,451.75,453.5,450,450,5
,2009-09-03 11:00,3,448.25,448.25,447.25,447.25,6
,2009-09-03 12:00,3,449.25,449.25,449.25,449.25,4
,2009-09-03 13:00,3,451.5,451.5,451.5,451.5,1
,2009-09-04 09:30,4,450,450,448,448,3
,2009-09-04 10:00,4,448.5,448.75,447.25,447.25,4
,2009-09-04 10:30,4,445,446,445,446,7
,2009-09-04 11:00,4,446,448,446,448,3
,2009-09-04 12:00,4,446,446,446,446,1
,2009-09-04 13:00,4,446,446,446,446,1
,2009-09-08 09:30,8,442.25,442.5,440,440.25,10
,2009-09-08 10:00,8,440.25,441,439.75,441,18
,2009-09-08 11:00,8,437.75,437.75,437.75,437.75,2
,2009-09-08 11:30,8,438.25,438.25,438,438,4
,2009-09-08 12:30,8,435.75,435.75,435.75,435.75,1
,2009-09-08 13:00,8,434.5,434.5,433,433,9
,2009-09-08 18:00,9,430.5,430.5,430.5,430.5,1
,2009-09-08 21:00,9,426.75,426.75,426.75,426.75,1
,2009-09-08 21:30,9,427,427,427,427,1
,2009-09-09 04:30,9,427.25,427.25,427.25,427.25,4
,2009-09-09 09:30,9,430,430,430,430,1
,2009-09-09 10:30,9,432.25,432.25,432.25,432.25,1
,2009-09-09 11:00,9,434.75,434.75,434.75,434.75,1
,2009-09-09 12:00,9,430.25,430.25,430.25,430.25,1
,2009-09-09 13:00,9,429.75,429.75,429.75,429.75,4
,2009-09-10 09:30,10,429.5,429.5,429.5,429.5,1
,2009-09-10 10:00,10,431.25,431.25,431.25,431.25,2
,2009-09-10 11:00,10,432,432,432,432,1
,2009-09-10 11:30,10,434,434,434,434,1
,2009-09-11 09:30,11,432.75,432.75,432.25,432.25,2
,2009-09-11 10:00,11,428.25,428.5,425.25,426.5,10
,2009-09-11 12:00,11,432.75,432.75,432.5,432.5,4
,2009-09-11 13:00,11,440.5,440.5,440.5,440.5,2
,2009-09-14 11:30,14,431,431,431,431,1